Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.331 | 5.394 | 5.300 | 5.394 | 3,008,648 | +0.07(+1.30%) |
Aug 30, 2004 | 5.345 | 5.366 | 5.308 | 5.324 | 2,979,199 | -0.02(-0.38%) |
Aug 27, 2004 | 5.379 | 5.414 | 5.337 | 5.345 | 2,593,777 | -0.05(-1.01%) |
Aug 26, 2004 | 5.362 | 5.410 | 5.338 | 5.399 | 2,726,668 | +0.03(+0.48%) |
Aug 25, 2004 | 5.334 | 5.413 | 5.292 | 5.373 | 4,153,871 | +0.04(+0.74%) |
Aug 24, 2004 | 5.297 | 5.357 | 5.297 | 5.334 | 3,418,366 | +0.06(+1.21%) |
Aug 23, 2004 | 5.300 | 5.334 | 5.244 | 5.270 | 1,868,947 | -0.03(-0.56%) |
Aug 20, 2004 | 5.205 | 5.301 | 5.189 | 5.300 | 1,997,789 | +0.09(+1.72%) |
Aug 19, 2004 | 5.199 | 5.218 | 5.171 | 5.210 | 3,038,466 | -0.01(-0.26%) |
Aug 18, 2004 | 5.146 | 5.233 | 5.134 | 5.224 | 4,298,174 | +0.08(+1.53%) |
Aug 17, 2004 | 5.059 | 5.195 | 5.034 | 5.145 | 2,602,611 | +0.07(+1.31%) |
Aug 16, 2004 | 5.087 | 5.118 | 5.054 | 5.079 | 3,019,324 | -0.01(-0.16%) |
Aug 13, 2004 | 5.034 | 5.102 | 5.034 | 5.087 | 4,036,809 | +0.05(+1.05%) |
Aug 12, 2004 | 5.070 | 5.080 | 4.949 | 5.034 | 4,465,301 | -0.01(-0.16%) |
Aug 11, 2004 | 5.091 | 5.091 | 5.021 | 5.042 | 2,858,455 | -0.09(-1.69%) |
Aug 10, 2004 | 5.046 | 5.129 | 5.026 | 5.129 | 2,870,603 | +0.08(+1.64%) |
Aug 09, 2004 | 5.012 | 5.065 | 4.992 | 5.046 | 3,287,684 | +0.05(+0.98%) |
Aug 06, 2004 | 5.026 | 5.047 | 4.968 | 4.997 | 3,502,298 | -0.05(-0.97%) |
Aug 05, 2004 | 5.137 | 5.174 | 5.035 | 5.046 | 3,136,754 | -0.13(-2.52%) |
Aug 04, 2004 | 5.168 | 5.195 | 5.091 | 5.176 | 2,566,167 | -0.02(-0.39%) |
Aug 03, 2004 | 5.248 | 5.271 | 5.187 | 5.197 | 2,991,715 | -0.04(-0.86%) |
Aug 02, 2004 | 5.153 | 5.254 | 5.153 | 5.241 | 3,439,717 | +0.03(+0.52%) |
Jul 30, 2004 | 5.198 | 5.224 | 5.142 | 5.214 | 3,351,368 | -0.00(-0.05%) |
Jul 29, 2004 | 5.250 | 5.269 | 5.178 | 5.217 | 2,417,447 | -0.01(-0.23%) |
Jul 28, 2004 | 5.280 | 5.285 | 5.186 | 5.229 | 3,251,608 | -0.07(-1.36%) |
Jul 27, 2004 | 5.182 | 5.319 | 5.182 | 5.301 | 4,419,286 | +0.12(+2.39%) |
Jul 26, 2004 | 5.161 | 5.206 | 5.138 | 5.178 | 3,561,565 | +0.03(+0.55%) |
Jul 23, 2004 | 5.157 | 5.189 | 5.104 | 5.149 | 3,211,483 | -0.04(-0.68%) |
Jul 22, 2004 | 5.093 | 5.201 | 5.019 | 5.184 | 6,386,154 | -0.03(-0.57%) |
Jul 21, 2004 | 5.357 | 5.358 | 5.208 | 5.214 | 6,092,026 | -0.12(-2.19%) |
Jul 20, 2004 | 5.299 | 5.369 | 5.288 | 5.331 | 6,485,178 | +0.02(+0.41%) |
Jul 19, 2004 | 5.263 | 5.315 | 5.224 | 5.309 | 4,604,451 | +0.08(+1.53%) |
Jul 16, 2004 | 5.294 | 5.299 | 5.210 | 5.229 | 4,242,220 | -0.05(-1.03%) |
Jul 15, 2004 | 5.206 | 5.301 | 5.189 | 5.284 | 8,681,753 | +0.13(+2.50%) |
Jul 14, 2004 | 5.065 | 5.284 | 5.054 | 5.155 | 12,060,731 | +0.13(+2.54%) |
Jul 13, 2004 | 4.985 | 5.042 | 4.971 | 5.027 | 3,231,729 | +0.04(+0.84%) |
Jul 12, 2004 | 4.892 | 5.007 | 4.856 | 4.985 | 3,450,025 | +0.09(+1.89%) |
Jul 09, 2004 | 4.880 | 4.921 | 4.880 | 4.892 | 2,255,842 | +0.01(+0.25%) |
Jul 08, 2004 | 4.902 | 4.913 | 4.860 | 4.880 | 3,016,747 | -0.05(-0.94%) |
Jul 07, 2004 | 4.869 | 4.945 | 4.856 | 4.926 | 4,138,778 | +0.05(+1.09%) |
Jul 06, 2004 | 4.941 | 4.941 | 4.863 | 4.873 | 4,424,808 | -0.10(-2.02%) |
Jul 02, 2004 | 5.031 | 5.051 | 4.954 | 4.974 | 2,820,171 | -0.06(-1.13%) |
Jul 01, 2004 | 5.039 | 5.092 | 4.967 | 5.031 | 5,500,456 | -0.02(-0.48%) |
Jun 30, 2004 | 5.053 | 5.085 | 4.951 | 5.055 | 4,645,680 | -0.00(-0.03%) |
Jun 29, 2004 | 5.046 | 5.080 | 5.039 | 5.057 | 2,465,302 | +0.01(+0.11%) |
Jun 28, 2004 | 5.111 | 5.153 | 5.051 | 5.051 | 2,522,729 | -0.06(-1.14%) |
Jun 25, 2004 | 5.112 | 5.130 | 5.093 | 5.110 | 4,048,957 | -0.00(-0.08%) |
Jun 24, 2004 | 5.059 | 5.136 | 5.059 | 5.114 | 4,686,542 | +0.03(+0.64%) |
Jun 23, 2004 | 5.080 | 5.088 | 5.035 | 5.081 | 3,310,507 | -0.01(-0.11%) |
Jun 22, 2004 | 5.066 | 5.114 | 5.030 | 5.087 | 3,655,804 | +0.00(+0.05%) |
Jun 21, 2004 | 5.145 | 5.163 | 5.084 | 5.084 | 2,298,544 | -0.08(-1.50%) |
Jun 18, 2004 | 5.107 | 5.168 | 5.073 | 5.161 | 3,738,999 | +0.03(+0.58%) |
Jun 17, 2004 | 5.134 | 5.201 | 5.076 | 5.131 | 3,391,862 | +0.02(+0.32%) |
Jun 16, 2004 | 5.077 | 5.127 | 5.055 | 5.115 | 2,281,242 | +0.04(+0.75%) |
Jun 15, 2004 | 5.046 | 5.087 | 5.012 | 5.077 | 3,022,269 | +0.07(+1.36%) |
Jun 14, 2004 | 5.053 | 5.057 | 5.007 | 5.009 | 3,150,007 | -0.08(-1.52%) |
Jun 10, 2004 | 5.110 | 5.129 | 5.083 | 5.087 | 2,369,223 | -0.02(-0.48%) |
Jun 09, 2004 | 5.141 | 5.202 | 5.081 | 5.111 | 2,568,744 | -0.05(-1.00%) |
Jun 08, 2004 | 5.002 | 5.189 | 5.002 | 5.163 | 5,869,681 | +0.14(+2.70%) |
Jun 07, 2004 | 5.038 | 5.045 | 4.998 | 5.027 | 2,532,669 | -0.01(-0.16%) |
Jun 04, 2004 | 5.053 | 5.076 | 5.019 | 5.035 | 2,326,889 | +0.00(+0.08%) |
Jun 03, 2004 | 5.032 | 5.069 | 5.008 | 5.031 | 2,537,086 | -0.01(-0.19%) |
Jun 02, 2004 | 5.035 | 5.080 | 4.998 | 5.040 | 2,822,011 | +0.01(+0.11%) |
Jun 01, 2004 | 5.046 | 5.104 | 4.951 | 5.035 | 4,876,124 | -0.06(-1.15%) |
May 28, 2004 | 4.954 | 5.122 | 4.943 | 5.093 | 5,000,548 | +0.13(+2.66%) |
May 27, 2004 | 4.997 | 5.027 | 4.945 | 4.962 | 3,241,300 | -0.04(-0.73%) |
May 26, 2004 | 4.962 | 5.046 | 4.962 | 4.998 | 2,182,954 | +0.01(+0.19%) |
May 25, 2004 | 4.945 | 4.993 | 4.891 | 4.989 | 5,077,117 | +0.03(+0.60%) |
May 24, 2004 | 4.986 | 5.020 | 4.925 | 4.959 | 5,151,110 | +0.02(+0.38%) |
May 21, 2004 | 4.863 | 4.940 | 4.833 | 4.940 | 4,785,566 | +0.09(+1.82%) |
May 20, 2004 | 4.944 | 4.944 | 4.759 | 4.852 | 5,689,670 | -0.07(-1.33%) |
May 19, 2004 | 5.001 | 5.051 | 4.906 | 4.917 | 6,851,826 | -0.06(-1.15%) |
May 18, 2004 | 4.910 | 4.981 | 4.906 | 4.974 | 2,844,098 | +0.05(+1.05%) |
May 17, 2004 | 4.899 | 4.956 | 4.797 | 4.922 | 4,008,464 | -0.01(-0.22%) |
May 14, 2004 | 4.894 | 4.997 | 4.894 | 4.933 | 5,975,699 | +0.00(+0.06%) |
May 13, 2004 | 5.026 | 5.038 | 4.890 | 4.930 | 7,247,188 | -0.14(-2.71%) |
May 12, 2004 | 5.092 | 5.106 | 4.944 | 5.068 | 3,826,980 | -0.06(-1.14%) |
May 11, 2004 | 5.098 | 5.160 | 5.070 | 5.126 | 2,972,204 | +0.03(+0.51%) |
May 10, 2004 | 5.074 | 5.172 | 5.050 | 5.100 | 4,477,449 | -0.03(-0.56%) |
May 07, 2004 | 5.212 | 5.258 | 5.129 | 5.129 | 2,905,943 | -0.14(-2.71%) |
May 06, 2004 | 5.256 | 5.297 | 5.229 | 5.271 | 2,970,732 | -0.04(-0.74%) |
May 05, 2004 | 5.235 | 5.319 | 5.228 | 5.311 | 3,528,803 | +0.05(+0.88%) |
May 04, 2004 | 5.299 | 5.339 | 5.243 | 5.265 | 5,183,504 | -0.07(-1.30%) |
May 03, 2004 | 5.239 | 5.350 | 5.137 | 5.334 | 6,417,812 | +0.07(+1.24%) |
Apr 30, 2004 | 5.259 | 5.296 | 5.189 | 5.269 | 4,014,353 | +0.02(+0.36%) |
Apr 29, 2004 | 5.274 | 5.360 | 5.205 | 5.250 | 4,937,968 | -0.00(-0.03%) |
Apr 28, 2004 | 5.263 | 5.360 | 5.239 | 5.251 | 6,093,866 | -0.02(-0.34%) |
Apr 27, 2004 | 5.269 | 5.400 | 5.243 | 5.269 | 6,291,915 | -0.02(-0.39%) |
Apr 26, 2004 | 5.307 | 5.312 | 5.206 | 5.289 | 4,140,987 | -0.01(-0.28%) |
Apr 23, 2004 | 5.365 | 5.365 | 5.232 | 5.304 | 4,345,662 | -0.06(-1.14%) |
Apr 22, 2004 | 4.971 | 5.455 | 4.971 | 5.365 | 15,388,909 | +0.46(+9.42%) |
Apr 21, 2004 | 4.973 | 4.973 | 4.850 | 4.903 | 7,498,982 | -0.07(-1.39%) |
Apr 20, 2004 | 5.160 | 5.216 | 4.966 | 4.973 | 6,005,517 | -0.16(-3.05%) |
Apr 19, 2004 | 5.174 | 5.193 | 5.103 | 5.129 | 3,430,146 | -0.09(-1.64%) |
Apr 16, 2004 | 5.127 | 5.271 | 5.104 | 5.214 | 3,144,117 | +0.12(+2.37%) |
Apr 15, 2004 | 5.136 | 5.136 | 5.028 | 5.093 | 3,805,261 | -0.04(-0.82%) |
Apr 14, 2004 | 5.150 | 5.152 | 5.031 | 5.136 | 5,670,528 | -0.05(-0.94%) |
Apr 13, 2004 | 5.345 | 5.358 | 5.176 | 5.184 | 4,658,196 | -0.13(-2.43%) |
Apr 12, 2004 | 5.252 | 5.349 | 5.252 | 5.313 | 3,088,530 | +0.01(+0.23%) |
Apr 08, 2004 | 5.301 | 5.322 | 5.259 | 5.301 | 3,509,660 | +0.03(+0.64%) |
Apr 07, 2004 | 5.297 | 5.301 | 5.233 | 5.267 | 2,405,299 | -0.03(-0.59%) |
Apr 06, 2004 | 5.324 | 5.360 | 5.281 | 5.299 | 4,148,349 | -0.07(-1.22%) |
Apr 05, 2004 | 5.190 | 5.364 | 5.184 | 5.364 | 5,769,552 | +0.13(+2.57%) |
Apr 02, 2004 | 5.163 | 5.289 | 5.163 | 5.229 | 4,408,979 | +0.06(+1.18%) |
Apr 01, 2004 | 5.160 | 5.168 | 5.099 | 5.168 | 6,923,610 | +0.01(+0.16%) |
Mar 31, 2004 | 5.250 | 5.250 | 5.157 | 5.160 | 3,912,016 | -0.09(-1.71%) |
Mar 30, 2004 | 5.134 | 5.262 | 5.129 | 5.250 | 4,749,490 | +0.09(+1.74%) |
Mar 29, 2004 | 5.122 | 5.199 | 5.100 | 5.160 | 2,621,386 | +0.07(+1.41%) |
Mar 26, 2004 | 5.085 | 5.144 | 5.084 | 5.088 | 3,983,799 | +0.00(+0.05%) |
Mar 25, 2004 | 5.087 | 5.114 | 5.021 | 5.085 | 5,817,040 | +0.06(+1.27%) |
Mar 24, 2004 | 5.013 | 5.059 | 4.987 | 5.021 | 5,315,291 | -0.03(-0.51%) |
Mar 23, 2004 | 4.983 | 5.077 | 4.982 | 5.047 | 3,153,320 | +0.07(+1.50%) |
Mar 22, 2004 | 4.979 | 5.023 | 4.958 | 4.973 | 4,089,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.039 | 5.079 | 5.001 | 5.039 | 3,230,625 | -0.02(-0.48%) |
Mar 18, 2004 | 5.127 | 5.146 | 5.031 | 5.064 | 5,982,694 | -0.05(-1.04%) |
Mar 17, 2004 | 5.002 | 5.164 | 5.002 | 5.117 | 4,356,338 | +0.10(+2.06%) |
Mar 16, 2004 | 5.026 | 5.043 | 4.987 | 5.013 | 7,565,244 | -0.02(-0.35%) |
Mar 15, 2004 | 5.026 | 5.108 | 5.023 | 5.031 | 4,173,750 | -0.02(-0.38%) |
Mar 12, 2004 | 5.066 | 5.084 | 5.026 | 5.050 | 5,108,040 | -0.01(-0.11%) |
Mar 11, 2004 | 5.019 | 5.171 | 5.019 | 5.055 | 6,702,369 | +0.01(+0.27%) |
Mar 10, 2004 | 5.175 | 5.182 | 5.026 | 5.042 | 5,066,074 | -0.13(-2.55%) |
Mar 09, 2004 | 5.121 | 5.214 | 5.100 | 5.174 | 5,564,141 | +0.03(+0.50%) |
Mar 08, 2004 | 5.165 | 5.186 | 5.122 | 5.148 | 3,414,317 | -0.05(-0.99%) |
Mar 05, 2004 | 5.175 | 5.300 | 5.172 | 5.199 | 5,363,883 | +0.02(+0.47%) |
Mar 04, 2004 | 5.087 | 5.216 | 5.087 | 5.175 | 5,574,816 | +0.07(+1.46%) |
Mar 03, 2004 | 5.039 | 5.100 | 5.035 | 5.100 | 3,052,455 | +0.05(+1.02%) |
Mar 02, 2004 | 5.059 | 5.110 | 5.005 | 5.049 | 4,889,744 | -0.01(-0.21%) |
Mar 01, 2004 | 4.958 | 5.064 | 4.958 | 5.059 | 4,887,535 | +0.03(+0.59%) |
Feb 27, 2004 | 5.023 | 5.073 | 4.985 | 5.030 | 6,427,383 | -0.00(-0.03%) |
Feb 26, 2004 | 4.924 | 5.047 | 4.907 | 5.031 | 9,191,968 | +0.13(+2.75%) |
Feb 25, 2004 | 4.801 | 4.914 | 4.788 | 4.896 | 4,590,830 | +0.08(+1.66%) |
Feb 24, 2004 | 4.815 | 4.849 | 4.785 | 4.816 | 3,726,115 | -0.01(-0.22%) |
Feb 23, 2004 | 4.846 | 4.863 | 4.822 | 4.827 | 3,275,536 | -0.01(-0.28%) |
Feb 20, 2004 | 4.863 | 4.876 | 4.808 | 4.841 | 5,483,891 | +0.01(+0.11%) |
Feb 19, 2004 | 4.842 | 4.872 | 4.822 | 4.835 | 5,792,744 | +0.03(+0.65%) |
Feb 18, 2004 | 4.808 | 4.835 | 4.788 | 4.804 | 4,268,725 | -0.02(-0.48%) |
Feb 17, 2004 | 4.808 | 4.857 | 4.772 | 4.827 | 7,973,121 | +0.03(+0.65%) |
Feb 13, 2004 | 4.791 | 4.825 | 4.754 | 4.796 | 7,423,149 | +0.01(+0.11%) |
Feb 12, 2004 | 4.713 | 4.820 | 4.713 | 4.791 | 14,802,861 | +0.21(+4.63%) |
Feb 11, 2004 | 4.509 | 4.604 | 4.493 | 4.579 | 5,362,411 | +0.07(+1.60%) |
Feb 10, 2004 | 4.509 | 4.516 | 4.482 | 4.507 | 4,124,790 | +0.02(+0.39%) |
Feb 09, 2004 | 4.516 | 4.551 | 4.481 | 4.489 | 5,628,930 | -0.03(-0.60%) |
Feb 06, 2004 | 4.496 | 4.530 | 4.471 | 4.516 | 4,453,889 | +0.03(+0.67%) |
Feb 05, 2004 | 4.500 | 4.550 | 4.480 | 4.486 | 5,055,766 | -0.01(-0.21%) |
Feb 04, 2004 | 4.530 | 4.534 | 4.462 | 4.496 | 6,828,635 | -0.05(-1.05%) |
Feb 03, 2004 | 4.577 | 4.596 | 4.535 | 4.543 | 4,312,163 | -0.04(-0.89%) |
Feb 02, 2004 | 4.632 | 4.634 | 4.523 | 4.584 | 5,254,920 | -0.02(-0.47%) |
Jan 30, 2004 | 4.523 | 4.626 | 4.503 | 4.606 | 9,970,175 | +0.18(+4.15%) |
Jan 29, 2004 | 4.482 | 4.590 | 4.364 | 4.422 | 15,729,052 | -0.11(-2.46%) |
Jan 28, 2004 | 4.611 | 4.629 | 4.515 | 4.534 | 9,145,585 | -0.08(-1.71%) |
Jan 27, 2004 | 4.700 | 4.755 | 4.606 | 4.613 | 8,122,210 | -0.17(-3.47%) |
Jan 26, 2004 | 4.754 | 4.785 | 4.725 | 4.778 | 3,295,782 | +0.01(+0.31%) |
Jan 23, 2004 | 4.815 | 4.860 | 4.736 | 4.763 | 5,699,609 | +0.03(+0.60%) |
Jan 22, 2004 | 4.724 | 4.778 | 4.720 | 4.735 | 4,278,664 | +0.00(+0.03%) |
Jan 21, 2004 | 4.632 | 4.734 | 4.632 | 4.734 | 3,176,143 | +0.09(+1.90%) |
Jan 20, 2004 | 4.663 | 4.686 | 4.590 | 4.645 | 4,986,560 | -0.02(-0.52%) |
Jan 16, 2004 | 4.720 | 4.751 | 4.670 | 4.670 | 3,725,011 | -0.03(-0.61%) |
Jan 15, 2004 | 4.694 | 4.747 | 4.667 | 4.698 | 3,426,465 | -0.00(-0.03%) |
Jan 14, 2004 | 4.666 | 4.751 | 4.659 | 4.700 | 5,127,918 | +0.06(+1.29%) |
Jan 13, 2004 | 4.676 | 4.716 | 4.630 | 4.640 | 2,254,001 | -0.05(-0.99%) |
Jan 12, 2004 | 4.645 | 4.708 | 4.638 | 4.686 | 2,777,837 | +0.05(+1.02%) |
Jan 09, 2004 | 4.666 | 4.668 | 4.633 | 4.638 | 2,707,526 | -0.05(-1.13%) |
Jan 08, 2004 | 4.672 | 4.716 | 4.659 | 4.691 | 3,499,721 | +0.01(+0.29%) |
Jan 07, 2004 | 4.693 | 4.723 | 4.659 | 4.678 | 4,767,528 | -0.08(-1.71%) |
Jan 06, 2004 | 4.740 | 4.786 | 4.723 | 4.759 | 5,480,946 | +0.14(+3.00%) |
Jan 05, 2004 | 4.516 | 4.633 | 4.516 | 4.621 | 3,593,960 | +0.07(+1.46%) |
Jan 02, 2004 | 4.671 | 4.671 | 4.538 | 4.554 | 4,269,093 | -0.12(-2.53%) |
Dec 31, 2003 | 4.666 | 4.685 | 4.617 | 4.672 | 3,597,641 | -0.00(-0.09%) |
Dec 30, 2003 | 4.637 | 4.676 | 4.645 | 4.676 | 1,955,456 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.637 | 4.564 | 4.637 | 2,341,614 | +0.07(+1.49%) |
Dec 26, 2003 | 4.557 | 4.625 | 4.537 | 4.569 | 1,273,696 | -0.01(-0.21%) |
Dec 24, 2003 | 4.588 | 4.619 | 4.516 | 4.579 | 2,717,465 | -0.01(-0.21%) |
Dec 23, 2003 | 4.537 | 4.595 | 4.509 | 4.588 | 3,409,900 | +0.07(+1.47%) |
Dec 22, 2003 | 4.428 | 4.532 | 4.428 | 4.522 | 4,498,432 | +0.07(+1.49%) |
Dec 19, 2003 | 4.481 | 4.488 | 4.446 | 4.455 | 4,749,858 | -0.02(-0.49%) |
Dec 18, 2003 | 4.469 | 4.504 | 4.458 | 4.477 | 6,222,708 | +0.02(+0.46%) |
Dec 17, 2003 | 4.523 | 4.523 | 4.454 | 4.456 | 5,949,931 | -0.07(-1.44%) |
Dec 16, 2003 | 4.592 | 4.626 | 4.496 | 4.522 | 6,055,950 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.619 | 4.571 | 4.592 | 4,567,639 | +0.04(+0.81%) |
Dec 12, 2003 | 4.632 | 4.657 | 4.556 | 4.556 | 6,460,514 | -0.09(-1.93%) |
Dec 11, 2003 | 4.656 | 4.710 | 4.644 | 4.645 | 4,194,364 | -0.01(-0.23%) |
Dec 10, 2003 | 4.647 | 4.681 | 4.638 | 4.656 | 2,728,509 | +0.01(+0.12%) |
Dec 09, 2003 | 4.740 | 4.743 | 4.649 | 4.651 | 3,043,620 | -0.09(-1.95%) |
Dec 08, 2003 | 4.598 | 4.744 | 4.596 | 4.743 | 5,596,904 | +0.14(+2.98%) |
Dec 05, 2003 | 4.668 | 4.668 | 4.585 | 4.606 | 5,596,535 | -0.12(-2.50%) |
Dec 04, 2003 | 4.747 | 4.767 | 4.701 | 4.724 | 6,189,209 | -0.02(-0.40%) |
Dec 03, 2003 | 4.774 | 4.786 | 4.736 | 4.743 | 3,502,298 | -0.01(-0.23%) |
Dec 02, 2003 | 4.773 | 4.782 | 4.729 | 4.754 | 3,626,354 | -0.02(-0.37%) |
Dec 01, 2003 | 4.713 | 4.781 | 4.695 | 4.772 | 3,603,899 | +0.09(+1.86%) |
Nov 28, 2003 | 4.645 | 4.734 | 4.645 | 4.685 | 1,690,777 | +0.02(+0.47%) |
Nov 26, 2003 | 4.621 | 4.672 | 4.613 | 4.663 | 3,120,189 | +0.06(+1.36%) |
Nov 25, 2003 | 4.572 | 4.632 | 4.572 | 4.600 | 3,240,932 | +0.03(+0.65%) |
Nov 24, 2003 | 4.455 | 4.585 | 4.455 | 4.571 | 4,837,839 | +0.15(+3.44%) |
Nov 21, 2003 | 4.441 | 4.441 | 4.372 | 4.418 | 6,251,054 | -0.01(-0.21%) |
Nov 20, 2003 | 4.448 | 4.494 | 4.425 | 4.428 | 3,629,299 | -0.02(-0.46%) |
Nov 19, 2003 | 4.475 | 4.496 | 4.441 | 4.448 | 5,995,946 | -0.05(-1.12%) |
Nov 18, 2003 | 4.585 | 4.607 | 4.499 | 4.499 | 3,920,115 | -0.09(-1.92%) |
Nov 17, 2003 | 4.607 | 4.683 | 4.568 | 4.587 | 3,870,418 | -0.10(-2.06%) |
Nov 14, 2003 | 4.710 | 4.724 | 4.679 | 4.683 | 3,500,457 | -0.03(-0.58%) |
Nov 13, 2003 | 4.671 | 4.717 | 4.664 | 4.710 | 2,236,332 | +0.02(+0.41%) |
Nov 12, 2003 | 4.629 | 4.705 | 4.628 | 4.691 | 2,820,171 | +0.05(+1.08%) |
Nov 11, 2003 | 4.640 | 4.667 | 4.618 | 4.641 | 2,070,309 | +0.00(+0.03%) |
Nov 10, 2003 | 4.656 | 4.671 | 4.621 | 4.640 | 2,129,208 | -0.02(-0.41%) |
Nov 07, 2003 | 4.659 | 4.704 | 4.628 | 4.659 | 3,212,219 | +0.00(+0.06%) |
Nov 06, 2003 | 4.602 | 4.662 | 4.591 | 4.656 | 3,314,925 | +0.05(+1.18%) |
Nov 05, 2003 | 4.623 | 4.617 | 4.572 | 4.602 | 5,276,639 | +0.01(+0.30%) |
Nov 04, 2003 | 4.623 | 4.623 | 4.575 | 4.588 | 6,606,779 | -0.06(-1.29%) |
Nov 03, 2003 | 4.637 | 4.683 | 4.626 | 4.648 | 3,293,853 | +0.01(+0.23%) |
Oct 31, 2003 | 4.602 | 4.638 | 4.594 | 4.637 | 2,280,138 | +0.03(+0.65%) |
Oct 30, 2003 | 4.618 | 4.641 | 4.600 | 4.607 | 2,411,189 | +0.00(+0.06%) |
Oct 29, 2003 | 4.523 | 4.611 | 4.511 | 4.604 | 2,250,688 | +0.06(+1.31%) |
Oct 28, 2003 | 4.523 | 4.541 | 4.490 | 4.545 | 3,378,978 | +0.05(+1.09%) |
Oct 27, 2003 | 4.466 | 4.530 | 4.439 | 4.496 | 2,365,910 | +0.01(+0.30%) |
Oct 24, 2003 | 4.489 | 4.489 | 4.441 | 4.482 | 3,126,447 | -0.01(-0.27%) |
Oct 23, 2003 | 4.467 | 4.511 | 4.431 | 4.494 | 3,145,221 | +0.03(+0.61%) |
Oct 22, 2003 | 4.441 | 4.478 | 4.429 | 4.467 | 3,286,211 | +0.00(+0.03%) |
Oct 21, 2003 | 4.509 | 4.511 | 4.452 | 4.466 | 5,381,185 | -0.07(-1.56%) |
Oct 20, 2003 | 4.520 | 4.538 | 4.516 | 4.537 | 5,161,049 | +0.01(+0.24%) |
Oct 17, 2003 | 4.497 | 4.526 | 4.485 | 4.526 | 5,136,385 | +0.03(+0.66%) |
Oct 16, 2003 | 4.458 | 4.485 | 4.455 | 4.496 | 3,202,280 | +0.04(+1.01%) |
Oct 15, 2003 | 4.441 | 4.451 | 4.401 | 4.451 | 3,672,738 | +0.02(+0.46%) |
Oct 14, 2003 | 4.414 | 4.437 | 4.384 | 4.431 | 2,655,989 | +0.02(+0.46%) |
Oct 13, 2003 | 4.360 | 4.412 | 4.346 | 4.410 | 2,213,876 | +0.05(+1.18%) |
Oct 10, 2003 | 4.406 | 4.406 | 4.334 | 4.359 | 6,230,071 | -0.05(-1.05%) |
Oct 09, 2003 | 4.391 | 4.523 | 4.378 | 4.405 | 7,095,522 | +0.06(+1.34%) |
Oct 08, 2003 | 4.288 | 4.363 | 4.259 | 4.346 | 11,994,101 | +0.06(+1.36%) |
Oct 07, 2003 | 4.216 | 4.285 | 4.216 | 4.288 | 4,334,250 | +0.05(+1.09%) |
Oct 06, 2003 | 4.213 | 4.246 | 4.192 | 4.242 | 2,612,183 | +0.02(+0.51%) |
Oct 03, 2003 | 4.283 | 4.306 | 4.217 | 4.220 | 5,316,396 | -0.04(-0.89%) |
Oct 02, 2003 | 4.224 | 4.277 | 4.211 | 4.258 | 4,662,982 | +0.00(+0.10%) |
Oct 01, 2003 | 4.023 | 4.254 | 4.052 | 4.254 | 7,752,617 | +0.23(+5.74%) |
Sep 30, 2003 | 4.024 | 4.067 | 4.004 | 4.023 | 3,830,293 | +0.00(+0.03%) |
Sep 29, 2003 | 4.014 | 4.031 | 3.967 | 4.022 | 2,989,506 | +0.03(+0.71%) |
Sep 26, 2003 | 4.045 | 4.027 | 3.972 | 3.993 | 2,638,687 | -0.05(-1.28%) |
Sep 25, 2003 | 4.115 | 4.115 | 4.039 | 4.045 | 3,466,222 | -0.08(-1.94%) |
Sep 24, 2003 | 4.196 | 4.204 | 4.118 | 4.125 | 5,323,390 | -0.07(-1.59%) |
Sep 23, 2003 | 4.102 | 4.192 | 4.102 | 4.192 | 2,234,491 | +0.08(+1.85%) |
Sep 22, 2003 | 4.115 | 4.129 | 4.088 | 4.115 | 2,309,588 | -0.03(-0.66%) |
Sep 19, 2003 | 4.149 | 4.166 | 4.130 | 4.143 | 2,307,747 | -0.01(-0.16%) |
Sep 18, 2003 | 4.107 | 4.141 | 4.095 | 4.149 | 1,972,389 | +0.06(+1.36%) |
Sep 17, 2003 | 4.109 | 4.118 | 4.087 | 4.094 | 2,719,306 | -0.01(-0.36%) |
Sep 16, 2003 | 4.075 | 4.115 | 4.045 | 4.109 | 4,428,857 | +0.03(+0.83%) |
Sep 15, 2003 | 4.033 | 4.079 | 4.026 | 4.075 | 2,300,384 | +0.05(+1.18%) |
Sep 12, 2003 | 4.016 | 4.035 | 3.989 | 4.027 | 4,382,474 | +0.00(+0.10%) |
Sep 11, 2003 | 4.020 | 4.063 | 3.967 | 4.023 | 4,531,931 | -0.01(-0.13%) |
Sep 10, 2003 | 4.045 | 4.069 | 4.018 | 4.029 | 3,360,203 | -0.02(-0.40%) |
Sep 09, 2003 | 4.069 | 4.073 | 4.024 | 4.045 | 2,939,074 | -0.01(-0.17%) |
Sep 08, 2003 | 4.061 | 4.075 | 4.019 | 4.052 | 4,077,670 | -0.02(-0.40%) |
Sep 05, 2003 | 4.096 | 4.114 | 4.046 | 4.068 | 2,769,002 | -0.06(-1.45%) |
Sep 04, 2003 | 4.144 | 4.160 | 4.105 | 4.128 | 2,464,566 | -0.03(-0.69%) |
Sep 03, 2003 | 4.118 | 4.168 | 4.090 | 4.156 | 4,402,721 | +0.02(+0.59%) |