Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 9.988 | 10.15 | 9.988 | 10.13 | 868,593 | +0.14(+1.43%) |
Aug 30, 2004 | 9.841 | 10.06 | 9.833 | 9.988 | 941,250 | +0.16(+1.58%) |
Aug 27, 2004 | 9.884 | 9.886 | 9.788 | 9.833 | 344,062 | -0.05(-0.50%) |
Aug 26, 2004 | 9.867 | 9.924 | 9.792 | 9.882 | 661,875 | +0.03(+0.26%) |
Aug 25, 2004 | 9.845 | 9.867 | 9.786 | 9.856 | 407,343 | +0.03(+0.26%) |
Aug 24, 2004 | 9.914 | 9.918 | 9.775 | 9.830 | 470,625 | -0.06(-0.58%) |
Aug 23, 2004 | 9.818 | 9.943 | 9.818 | 9.888 | 349,218 | +0.07(+0.72%) |
Aug 20, 2004 | 9.781 | 9.830 | 9.707 | 9.818 | 309,375 | +0.06(+0.57%) |
Aug 19, 2004 | 9.766 | 9.773 | 9.658 | 9.762 | 539,062 | -0.04(-0.39%) |
Aug 18, 2004 | 9.651 | 9.801 | 9.634 | 9.801 | 408,281 | +0.15(+1.55%) |
Aug 17, 2004 | 9.649 | 9.698 | 9.594 | 9.651 | 465,468 | -0.02(-0.20%) |
Aug 16, 2004 | 9.664 | 9.685 | 9.579 | 9.670 | 642,187 | +0.01(+0.07%) |
Aug 13, 2004 | 9.707 | 9.728 | 9.598 | 9.664 | 307,500 | -0.04(-0.40%) |
Aug 12, 2004 | 9.653 | 9.709 | 9.638 | 9.702 | 519,843 | +0.01(+0.15%) |
Aug 11, 2004 | 9.653 | 9.702 | 9.632 | 9.687 | 817,968 | +0.03(+0.26%) |
Aug 10, 2004 | 9.675 | 9.675 | 9.611 | 9.662 | 337,968 | -0.00(-0.02%) |
Aug 09, 2004 | 9.664 | 9.694 | 9.630 | 9.664 | 382,968 | +0.02(+0.20%) |
Aug 06, 2004 | 9.730 | 9.792 | 9.645 | 9.645 | 434,062 | -0.10(-0.99%) |
Aug 05, 2004 | 9.931 | 9.952 | 9.719 | 9.741 | 547,031 | -0.21(-2.08%) |
Aug 04, 2004 | 9.749 | 9.954 | 9.681 | 9.948 | 825,468 | +0.16(+1.68%) |
Aug 03, 2004 | 9.926 | 9.926 | 9.749 | 9.783 | 698,437 | -0.16(-1.65%) |
Aug 02, 2004 | 9.899 | 9.958 | 9.892 | 9.948 | 590,625 | +0.03(+0.26%) |
Jul 30, 2004 | 9.871 | 9.929 | 9.824 | 9.922 | 403,593 | +0.07(+0.67%) |
Jul 29, 2004 | 9.954 | 9.954 | 9.830 | 9.856 | 443,437 | -0.10(-0.96%) |
Jul 28, 2004 | 9.899 | 9.958 | 9.783 | 9.952 | 776,718 | +0.07(+0.71%) |
Jul 27, 2004 | 9.886 | 9.941 | 9.845 | 9.882 | 459,843 | +0.02(+0.17%) |
Jul 26, 2004 | 9.952 | 9.990 | 9.813 | 9.865 | 476,250 | -0.06(-0.58%) |
Jul 23, 2004 | 9.969 | 9.975 | 9.877 | 9.922 | 564,375 | -0.01(-0.15%) |
Jul 22, 2004 | 9.984 | 10.01 | 9.892 | 9.937 | 412,968 | -0.10(-1.00%) |
Jul 21, 2004 | 10.22 | 10.23 | 10.03 | 10.04 | 537,187 | -0.15(-1.49%) |
Jul 20, 2004 | 10.09 | 10.22 | 10.07 | 10.19 | 473,906 | +0.08(+0.76%) |
Jul 19, 2004 | 10.19 | 10.20 | 10.09 | 10.11 | 375,468 | -0.05(-0.52%) |
Jul 16, 2004 | 10.23 | 10.23 | 10.11 | 10.17 | 488,437 | +0.04(+0.42%) |
Jul 15, 2004 | 10.17 | 10.18 | 10.10 | 10.12 | 357,187 | -0.03(-0.27%) |
Jul 14, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 795,468 | -0.01(-0.08%) |
Jul 13, 2004 | 10.18 | 10.18 | 10.11 | 10.16 | 194,062 | -0.04(-0.38%) |
Jul 12, 2004 | 10.21 | 10.23 | 10.09 | 10.20 | 373,125 | +0.02(+0.21%) |
Jul 09, 2004 | 10.17 | 10.21 | 10.12 | 10.18 | 360,468 | -0.01(-0.06%) |
Jul 08, 2004 | 10.20 | 10.24 | 10.09 | 10.18 | 433,125 | +0.01(+0.08%) |
Jul 07, 2004 | 10.23 | 10.24 | 10.17 | 10.17 | 501,093 | -0.02(-0.23%) |
Jul 06, 2004 | 10.18 | 10.21 | 10.13 | 10.20 | 535,312 | +0.01(+0.15%) |
Jul 02, 2004 | 10.30 | 10.31 | 10.12 | 10.18 | 517,500 | -0.10(-0.98%) |
Jul 01, 2004 | 10.35 | 10.41 | 10.15 | 10.28 | 895,781 | -0.01(-0.14%) |
Jun 30, 2004 | 10.37 | 10.37 | 10.20 | 10.30 | 664,687 | -0.07(-0.64%) |
Jun 29, 2004 | 10.34 | 10.37 | 10.28 | 10.36 | 482,812 | +0.03(+0.27%) |
Jun 28, 2004 | 10.33 | 10.42 | 10.31 | 10.34 | 663,281 | +0.03(+0.31%) |
Jun 25, 2004 | 10.22 | 10.39 | 10.20 | 10.30 | 2,333,906 | +0.11(+1.05%) |
Jun 24, 2004 | 10.26 | 10.27 | 10.19 | 10.20 | 450,000 | -0.05(-0.48%) |
Jun 23, 2004 | 10.27 | 10.29 | 10.19 | 10.25 | 638,437 | +0.01(+0.06%) |
Jun 22, 2004 | 10.28 | 10.31 | 10.21 | 10.24 | 534,375 | -0.08(-0.76%) |
Jun 21, 2004 | 10.25 | 10.34 | 10.24 | 10.32 | 442,968 | +0.12(+1.19%) |
Jun 18, 2004 | 10.36 | 10.39 | 10.20 | 10.20 | 851,718 | -0.18(-1.75%) |
Jun 17, 2004 | 10.45 | 10.45 | 10.33 | 10.38 | 420,937 | -0.05(-0.51%) |
Jun 16, 2004 | 10.43 | 10.46 | 10.42 | 10.43 | 363,281 | +0.03(+0.25%) |
Jun 15, 2004 | 10.42 | 10.46 | 10.38 | 10.41 | 740,156 | +0.01(+0.06%) |
Jun 14, 2004 | 10.33 | 10.43 | 10.33 | 10.40 | 713,906 | +0.04(+0.43%) |
Jun 10, 2004 | 10.47 | 10.48 | 10.33 | 10.36 | 585,000 | -0.12(-1.10%) |
Jun 09, 2004 | 10.55 | 10.59 | 10.44 | 10.47 | 540,468 | -0.08(-0.75%) |
Jun 08, 2004 | 10.46 | 10.55 | 10.43 | 10.55 | 406,875 | +0.10(+0.96%) |
Jun 07, 2004 | 10.38 | 10.45 | 10.37 | 10.45 | 408,281 | +0.09(+0.91%) |
Jun 04, 2004 | 10.35 | 10.44 | 10.35 | 10.36 | 652,968 | -0.10(-0.92%) |
Jun 03, 2004 | 10.44 | 10.56 | 10.39 | 10.45 | 837,656 | -0.01(-0.06%) |
Jun 02, 2004 | 10.37 | 10.51 | 10.34 | 10.46 | 636,093 | +0.12(+1.16%) |
Jun 01, 2004 | 10.17 | 10.40 | 10.17 | 10.34 | 667,500 | +0.09(+0.85%) |
May 28, 2004 | 10.27 | 10.30 | 10.21 | 10.25 | 554,531 | -0.02(-0.19%) |
May 27, 2004 | 10.23 | 10.28 | 10.20 | 10.27 | 712,031 | +0.06(+0.56%) |
May 26, 2004 | 10.14 | 10.23 | 10.12 | 10.21 | 490,781 | -0.02(-0.17%) |
May 25, 2004 | 10.09 | 10.24 | 10.03 | 10.23 | 386,250 | +0.16(+1.55%) |
May 24, 2004 | 10.11 | 10.11 | 10.04 | 10.07 | 436,875 | -0.00(-0.02%) |
May 21, 2004 | 10.01 | 10.08 | 9.948 | 10.08 | 849,375 | +0.11(+1.13%) |
May 20, 2004 | 9.856 | 9.963 | 9.828 | 9.963 | 513,281 | +0.05(+0.54%) |
May 19, 2004 | 9.899 | 9.933 | 9.856 | 9.909 | 746,250 | +0.00(+0.02%) |
May 18, 2004 | 9.899 | 9.931 | 9.809 | 9.907 | 479,062 | +0.03(+0.30%) |
May 17, 2004 | 9.835 | 9.931 | 9.801 | 9.877 | 527,343 | +0.02(+0.22%) |
May 14, 2004 | 9.824 | 9.894 | 9.760 | 9.856 | 382,968 | +0.01(+0.11%) |
May 13, 2004 | 9.835 | 9.867 | 9.769 | 9.845 | 490,312 | +0.03(+0.26%) |
May 12, 2004 | 9.813 | 9.839 | 9.713 | 9.820 | 687,656 | -0.03(-0.35%) |
May 11, 2004 | 9.899 | 9.907 | 9.773 | 9.854 | 580,312 | -0.08(-0.79%) |
May 10, 2004 | 9.963 | 10.05 | 9.916 | 9.933 | 617,812 | -0.06(-0.60%) |
May 07, 2004 | 10.07 | 10.14 | 9.990 | 9.993 | 381,093 | -0.10(-0.99%) |
May 06, 2004 | 10.07 | 10.10 | 9.973 | 10.09 | 352,031 | +0.02(+0.23%) |
May 05, 2004 | 10.03 | 10.07 | 9.963 | 10.07 | 565,781 | +0.01(+0.06%) |
May 04, 2004 | 10.11 | 10.11 | 9.986 | 10.06 | 541,875 | -0.07(-0.69%) |
May 03, 2004 | 9.975 | 10.13 | 9.971 | 10.13 | 584,531 | +0.14(+1.37%) |
Apr 30, 2004 | 10.05 | 10.10 | 9.954 | 9.997 | 467,343 | -0.03(-0.26%) |
Apr 29, 2004 | 10.05 | 10.10 | 9.982 | 10.02 | 493,593 | +0.01(+0.08%) |
Apr 28, 2004 | 10.27 | 10.27 | 9.973 | 10.01 | 708,281 | -0.27(-2.61%) |
Apr 27, 2004 | 10.28 | 10.35 | 10.20 | 10.28 | 393,281 | +0.03(+0.31%) |
Apr 26, 2004 | 10.31 | 10.31 | 10.19 | 10.25 | 325,781 | -0.06(-0.56%) |
Apr 23, 2004 | 10.34 | 10.34 | 10.22 | 10.31 | 430,312 | -0.07(-0.68%) |
Apr 22, 2004 | 10.21 | 10.41 | 10.14 | 10.38 | 650,156 | +0.17(+1.69%) |
Apr 21, 2004 | 10.13 | 10.21 | 10.07 | 10.21 | 643,125 | +0.04(+0.36%) |
Apr 20, 2004 | 10.26 | 10.27 | 10.17 | 10.17 | 410,156 | -0.10(-0.96%) |
Apr 19, 2004 | 10.28 | 10.30 | 10.21 | 10.27 | 525,468 | -0.02(-0.15%) |
Apr 16, 2004 | 10.35 | 10.35 | 10.26 | 10.28 | 770,625 | +0.11(+1.07%) |
Apr 15, 2004 | 10.23 | 10.23 | 10.11 | 10.17 | 414,843 | -0.06(-0.54%) |
Apr 14, 2004 | 10.26 | 10.30 | 10.16 | 10.23 | 384,843 | -0.05(-0.52%) |
Apr 13, 2004 | 10.39 | 10.39 | 10.25 | 10.28 | 483,750 | -0.09(-0.82%) |
Apr 12, 2004 | 10.39 | 10.41 | 10.34 | 10.37 | 246,562 | +0.01(+0.10%) |
Apr 08, 2004 | 10.42 | 10.46 | 10.34 | 10.36 | 491,718 | -0.05(-0.47%) |
Apr 07, 2004 | 10.40 | 10.48 | 10.38 | 10.41 | 757,031 | -0.00(-0.04%) |
Apr 06, 2004 | 10.31 | 10.43 | 10.25 | 10.41 | 722,812 | +0.08(+0.81%) |
Apr 05, 2004 | 10.35 | 10.36 | 10.24 | 10.33 | 505,781 | +0.01(+0.08%) |
Apr 02, 2004 | 10.37 | 10.50 | 10.23 | 10.32 | 1,049,062 | -0.02(-0.19%) |
Apr 01, 2004 | 10.20 | 10.36 | 10.19 | 10.34 | 897,187 | +0.17(+1.68%) |
Mar 31, 2004 | 10.19 | 10.21 | 10.06 | 10.17 | 732,656 | -0.04(-0.40%) |
Mar 30, 2004 | 10.12 | 10.22 | 10.07 | 10.21 | 542,812 | +0.12(+1.16%) |
Mar 29, 2004 | 9.856 | 10.09 | 9.820 | 10.09 | 843,281 | +0.23(+2.34%) |
Mar 26, 2004 | 9.882 | 9.933 | 9.796 | 9.860 | 416,718 | -0.04(-0.43%) |
Mar 25, 2004 | 9.961 | 9.963 | 9.811 | 9.903 | 426,562 | -0.01(-0.15%) |
Mar 24, 2004 | 9.856 | 10.04 | 9.837 | 9.918 | 929,531 | +0.04(+0.37%) |
Mar 23, 2004 | 9.888 | 9.939 | 9.813 | 9.882 | 581,250 | -0.02(-0.17%) |
Mar 22, 2004 | 9.963 | 9.963 | 9.841 | 9.899 | 587,812 | -0.06(-0.58%) |
Mar 19, 2004 | 9.995 | 10.08 | 9.956 | 9.956 | 570,937 | -0.09(-0.91%) |
Mar 18, 2004 | 10.08 | 10.12 | 9.975 | 10.05 | 452,812 | -0.06(-0.59%) |
Mar 17, 2004 | 10.03 | 10.13 | 10.01 | 10.11 | 274,687 | +0.11(+1.09%) |
Mar 16, 2004 | 9.909 | 10.05 | 9.888 | 9.999 | 901,406 | +0.11(+1.12%) |
Mar 15, 2004 | 10.05 | 10.05 | 9.801 | 9.888 | 1,128,750 | -0.17(-1.70%) |
Mar 12, 2004 | 10.11 | 10.11 | 9.869 | 10.06 | 712,500 | -0.06(-0.63%) |
Mar 11, 2004 | 10.19 | 10.27 | 10.10 | 10.12 | 739,687 | -0.10(-1.00%) |
Mar 10, 2004 | 10.28 | 10.40 | 10.23 | 10.23 | 726,562 | -0.06(-0.56%) |
Mar 09, 2004 | 10.31 | 10.36 | 10.25 | 10.28 | 536,718 | -0.03(-0.25%) |
Mar 08, 2004 | 10.40 | 10.41 | 10.29 | 10.31 | 498,750 | -0.08(-0.78%) |
Mar 05, 2004 | 10.38 | 10.45 | 10.35 | 10.39 | 715,781 | +0.01(+0.10%) |
Mar 04, 2004 | 10.42 | 10.45 | 10.38 | 10.38 | 589,687 | -0.07(-0.69%) |
Mar 03, 2004 | 10.51 | 10.51 | 10.39 | 10.45 | 744,375 | -0.10(-0.93%) |
Mar 02, 2004 | 10.64 | 10.64 | 10.50 | 10.55 | 671,718 | -0.11(-1.00%) |
Mar 01, 2004 | 10.45 | 10.67 | 10.45 | 10.66 | 766,875 | +0.23(+2.23%) |
Feb 27, 2004 | 10.38 | 10.50 | 10.36 | 10.42 | 630,468 | +0.08(+0.74%) |
Feb 26, 2004 | 10.39 | 10.43 | 10.31 | 10.35 | 816,562 | -0.04(-0.39%) |
Feb 25, 2004 | 10.44 | 10.44 | 10.32 | 10.39 | 633,281 | -0.06(-0.53%) |
Feb 24, 2004 | 10.42 | 10.47 | 10.35 | 10.44 | 858,750 | +0.03(+0.27%) |
Feb 23, 2004 | 10.30 | 10.47 | 10.26 | 10.41 | 623,906 | +0.13(+1.29%) |
Feb 20, 2004 | 10.33 | 10.37 | 10.28 | 10.28 | 589,687 | +0.02(+0.17%) |
Feb 19, 2004 | 10.21 | 10.35 | 10.21 | 10.27 | 609,843 | +0.00(+0.04%) |
Feb 18, 2004 | 10.18 | 10.31 | 10.15 | 10.26 | 965,625 | +0.09(+0.84%) |
Feb 17, 2004 | 10.06 | 10.18 | 10.06 | 10.18 | 694,218 | +0.16(+1.64%) |
Feb 13, 2004 | 10.04 | 10.07 | 9.929 | 10.01 | 397,968 | -0.03(-0.26%) |
Feb 12, 2004 | 10.11 | 10.13 | 10.04 | 10.04 | 370,312 | -0.09(-0.91%) |
Feb 11, 2004 | 10.04 | 10.13 | 9.963 | 10.13 | 628,593 | +0.05(+0.47%) |
Feb 10, 2004 | 10.06 | 10.12 | 10.03 | 10.08 | 517,031 | +0.02(+0.19%) |
Feb 09, 2004 | 10.19 | 10.20 | 10.05 | 10.06 | 455,625 | -0.15(-1.48%) |
Feb 06, 2004 | 10.10 | 10.22 | 10.09 | 10.21 | 743,437 | +0.12(+1.23%) |
Feb 05, 2004 | 9.982 | 10.15 | 9.937 | 10.09 | 705,000 | +0.12(+1.20%) |
Feb 04, 2004 | 9.995 | 10.04 | 9.939 | 9.971 | 717,656 | -0.01(-0.13%) |
Feb 03, 2004 | 10.02 | 10.07 | 9.971 | 9.984 | 885,937 | -0.04(-0.40%) |
Feb 02, 2004 | 9.971 | 10.08 | 9.958 | 10.02 | 760,781 | +0.06(+0.60%) |
Jan 30, 2004 | 10.15 | 10.15 | 9.941 | 9.965 | 807,656 | -0.21(-2.08%) |
Jan 29, 2004 | 10.10 | 10.18 | 10.06 | 10.18 | 645,000 | +0.10(+1.04%) |
Jan 28, 2004 | 10.19 | 10.20 | 10.03 | 10.07 | 631,406 | -0.08(-0.82%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.14 | 10.15 | 534,375 | -0.04(-0.44%) |
Jan 26, 2004 | 10.18 | 10.22 | 10.10 | 10.20 | 443,437 | +0.03(+0.34%) |
Jan 23, 2004 | 10.09 | 10.21 | 10.07 | 10.17 | 673,125 | +0.10(+0.97%) |
Jan 22, 2004 | 10.07 | 10.11 | 9.995 | 10.07 | 636,093 | +0.02(+0.23%) |
Jan 21, 2004 | 10.06 | 10.09 | 10.01 | 10.04 | 707,343 | +5.02(+99.81%) |
Jan 20, 2004 | 5.011 | 5.035 | 5.005 | 5.027 | 871,875 | +0.01(+0.28%) |
Jan 16, 2004 | 5.024 | 5.037 | 4.997 | 5.013 | 648,750 | -0.00(-0.01%) |
Jan 15, 2004 | 5.017 | 5.021 | 4.986 | 5.013 | 1,007,812 | -0.00(-0.07%) |
Jan 14, 2004 | 4.990 | 5.026 | 4.982 | 5.017 | 901,875 | +0.03(+0.53%) |
Jan 13, 2004 | 4.996 | 5.016 | 4.963 | 4.990 | 1,099,687 | -0.01(-0.11%) |
Jan 12, 2004 | 4.961 | 5.011 | 4.961 | 4.996 | 1,446,562 | +0.02(+0.43%) |
Jan 09, 2004 | 4.981 | 4.990 | 4.949 | 4.974 | 856,875 | +0.01(+0.18%) |
Jan 08, 2004 | 4.974 | 4.989 | 4.929 | 4.965 | 1,036,875 | -0.01(-0.21%) |
Jan 07, 2004 | 4.968 | 4.986 | 4.953 | 4.976 | 714,375 | +0.00(+0.02%) |
Jan 06, 2004 | 4.997 | 4.998 | 4.956 | 4.975 | 767,812 | -0.02(-0.45%) |
Jan 05, 2004 | 4.971 | 5.010 | 4.965 | 4.997 | 1,215,000 | +0.03(+0.64%) |
Jan 02, 2004 | 4.987 | 5.000 | 4.946 | 4.965 | 811,875 | -0.02(-0.37%) |
Dec 31, 2003 | 4.987 | 4.987 | 4.943 | 4.984 | 893,437 | +0.00(+0.10%) |
Dec 30, 2003 | 4.981 | 4.992 | 4.964 | 4.979 | 677,812 | -0.00(-0.04%) |
Dec 29, 2003 | 4.974 | 4.994 | 4.925 | 4.981 | 1,073,437 | +0.01(+0.14%) |
Dec 26, 2003 | 4.965 | 4.981 | 4.962 | 4.974 | 253,125 | +0.02(+0.34%) |
Dec 24, 2003 | 4.966 | 4.966 | 4.922 | 4.957 | 492,187 | -0.01(-0.11%) |
Dec 23, 2003 | 4.972 | 4.979 | 4.923 | 4.963 | 760,312 | +0.00(+0.05%) |
Dec 22, 2003 | 4.925 | 4.961 | 4.925 | 4.960 | 802,500 | +0.03(+0.59%) |
Dec 19, 2003 | 4.971 | 4.987 | 4.887 | 4.931 | 1,479,375 | -0.02(-0.48%) |
Dec 18, 2003 | 4.952 | 4.974 | 4.917 | 4.955 | 1,109,062 | +0.01(+0.15%) |
Dec 17, 2003 | 4.985 | 4.989 | 4.922 | 4.947 | 1,035,937 | -0.04(-0.88%) |
Dec 16, 2003 | 5.025 | 5.025 | 4.982 | 4.991 | 932,812 | -0.03(-0.67%) |
Dec 15, 2003 | 5.031 | 5.062 | 5.005 | 5.025 | 960,000 | +0.04(+0.77%) |
Dec 12, 2003 | 4.944 | 4.980 | 4.931 | 4.986 | 2,570,625 | +0.05(+1.04%) |
Dec 11, 2003 | 4.910 | 4.947 | 4.910 | 4.935 | 969,375 | +0.04(+0.72%) |
Dec 10, 2003 | 4.909 | 4.943 | 4.889 | 4.900 | 1,025,625 | -0.03(-0.56%) |
Dec 09, 2003 | 4.931 | 4.945 | 4.914 | 4.927 | 719,062 | +0.01(+0.15%) |
Dec 08, 2003 | 4.929 | 4.933 | 4.913 | 4.920 | 1,209,375 | +0.01(+0.12%) |
Dec 05, 2003 | 4.907 | 4.927 | 4.907 | 4.914 | 724,687 | -0.01(-0.25%) |
Dec 04, 2003 | 4.938 | 4.943 | 4.910 | 4.926 | 998,437 | -0.02(-0.45%) |
Dec 03, 2003 | 4.926 | 4.969 | 4.926 | 4.949 | 600,000 | +0.01(+0.13%) |
Dec 02, 2003 | 4.933 | 4.945 | 4.921 | 4.942 | 1,653,750 | +0.00(+0.02%) |
Dec 01, 2003 | 4.894 | 4.936 | 4.894 | 4.941 | 870,937 | +0.05(+0.99%) |
Nov 28, 2003 | 4.853 | 4.920 | 4.849 | 4.893 | 613,125 | +0.04(+0.88%) |
Nov 26, 2003 | 4.907 | 4.907 | 4.801 | 4.850 | 1,446,562 | -0.11(-2.13%) |
Nov 25, 2003 | 4.725 | 4.991 | 4.718 | 4.956 | 2,246,250 | +0.21(+4.38%) |
Nov 24, 2003 | 4.612 | 4.751 | 4.613 | 4.748 | 674,062 | +0.14(+2.94%) |
Nov 21, 2003 | 4.556 | 4.641 | 4.587 | 4.612 | 670,312 | +0.06(+1.23%) |
Nov 20, 2003 | 4.589 | 4.589 | 4.551 | 4.556 | 473,437 | -0.05(-1.00%) |
Nov 19, 2003 | 4.593 | 4.610 | 4.593 | 4.602 | 431,250 | +0.01(+0.21%) |
Nov 18, 2003 | 4.605 | 4.614 | 4.590 | 4.593 | 575,625 | -0.02(-0.35%) |
Nov 17, 2003 | 4.599 | 4.612 | 4.579 | 4.609 | 421,875 | +0.01(+0.16%) |
Nov 14, 2003 | 4.623 | 4.641 | 4.583 | 4.601 | 418,125 | -0.03(-0.55%) |
Nov 13, 2003 | 4.582 | 4.626 | 4.582 | 4.627 | 525,937 | +0.02(+0.52%) |
Nov 12, 2003 | 4.571 | 4.609 | 4.552 | 4.603 | 448,125 | +0.03(+0.58%) |
Nov 11, 2003 | 4.554 | 4.576 | 4.544 | 4.576 | 479,062 | +0.03(+0.68%) |
Nov 10, 2003 | 4.571 | 4.590 | 4.534 | 4.545 | 607,500 | -0.02(-0.34%) |
Nov 07, 2003 | 4.562 | 4.600 | 4.555 | 4.561 | 1,519,687 | +0.01(+0.26%) |
Nov 06, 2003 | 4.520 | 4.554 | 4.492 | 4.549 | 414,375 | +0.02(+0.48%) |
Nov 05, 2003 | 4.523 | 4.535 | 4.486 | 4.527 | 723,750 | +0.00(+0.04%) |
Nov 04, 2003 | 4.492 | 4.531 | 4.492 | 4.525 | 658,125 | +0.02(+0.53%) |
Nov 03, 2003 | 4.502 | 4.532 | 4.482 | 4.501 | 928,125 | +0.00(+0.02%) |
Oct 31, 2003 | 4.513 | 4.542 | 4.498 | 4.500 | 1,083,750 | -0.01(-0.32%) |
Oct 30, 2003 | 4.524 | 4.528 | 4.501 | 4.515 | 553,125 | -0.00(-0.04%) |
Oct 29, 2003 | 4.559 | 4.559 | 4.499 | 4.516 | 801,562 | -0.04(-0.95%) |
Oct 28, 2003 | 4.512 | 4.559 | 4.500 | 4.559 | 655,312 | +0.04(+0.81%) |
Oct 27, 2003 | 4.520 | 4.542 | 4.505 | 4.523 | 1,190,625 | -0.00(-0.06%) |
Oct 24, 2003 | 4.517 | 4.535 | 4.480 | 4.525 | 504,375 | -0.00(-0.04%) |
Oct 23, 2003 | 4.488 | 4.527 | 4.459 | 4.527 | 855,937 | +0.04(+0.95%) |
Oct 22, 2003 | 4.485 | 4.502 | 4.451 | 4.484 | 584,062 | -0.00(-0.01%) |
Oct 21, 2003 | 4.490 | 4.520 | 4.476 | 4.485 | 631,875 | -0.01(-0.18%) |
Oct 20, 2003 | 4.488 | 4.493 | 4.436 | 4.493 | 962,812 | +0.01(+0.20%) |
Oct 17, 2003 | 4.518 | 4.518 | 4.468 | 4.484 | 627,187 | -0.03(-0.67%) |
Oct 16, 2003 | 4.478 | 4.512 | 4.465 | 4.514 | 676,875 | +0.04(+0.87%) |
Oct 15, 2003 | 4.496 | 4.504 | 4.453 | 4.475 | 712,500 | -0.01(-0.23%) |
Oct 14, 2003 | 4.520 | 4.520 | 4.445 | 4.485 | 884,062 | -0.03(-0.73%) |
Oct 13, 2003 | 4.483 | 4.524 | 4.482 | 4.518 | 527,812 | +0.04(+0.94%) |
Oct 10, 2003 | 4.467 | 4.483 | 4.451 | 4.476 | 1,999,687 | +0.00(+0.10%) |
Oct 09, 2003 | 4.405 | 4.495 | 4.405 | 4.472 | 1,192,500 | +0.08(+1.82%) |
Oct 08, 2003 | 4.435 | 4.435 | 4.391 | 4.392 | 640,312 | -0.04(-0.84%) |
Oct 07, 2003 | 4.340 | 4.428 | 4.340 | 4.429 | 1,697,812 | +0.08(+1.93%) |
Oct 06, 2003 | 4.287 | 4.347 | 4.287 | 4.346 | 727,500 | +0.06(+1.29%) |
Oct 03, 2003 | 4.309 | 4.310 | 4.294 | 4.290 | 1,114,687 | +0.00(+0.11%) |
Oct 02, 2003 | 4.288 | 4.298 | 4.276 | 4.285 | 487,500 | -0.01(-0.31%) |
Oct 01, 2003 | 4.214 | 4.300 | 4.214 | 4.299 | 1,605,937 | +0.08(+1.87%) |
Sep 30, 2003 | 4.261 | 4.264 | 4.199 | 4.220 | 1,412,812 | -0.05(-1.09%) |
Sep 29, 2003 | 4.254 | 4.270 | 4.246 | 4.266 | 662,812 | +0.01(+0.19%) |
Sep 26, 2003 | 4.243 | 4.269 | 4.232 | 4.258 | 934,687 | +0.01(+0.18%) |
Sep 25, 2003 | 4.290 | 4.299 | 4.253 | 4.251 | 706,875 | -0.03(-0.81%) |
Sep 24, 2003 | 4.305 | 4.306 | 4.255 | 4.285 | 760,312 | -0.03(-0.74%) |
Sep 23, 2003 | 4.313 | 4.329 | 4.293 | 4.317 | 533,437 | +0.01(+0.12%) |
Sep 22, 2003 | 4.303 | 4.317 | 4.285 | 4.312 | 780,000 | +0.01(+0.19%) |
Sep 19, 2003 | 4.296 | 4.309 | 4.284 | 4.304 | 956,250 | +0.01(+0.19%) |
Sep 18, 2003 | 4.261 | 4.297 | 4.261 | 4.296 | 895,312 | +0.04(+0.97%) |
Sep 17, 2003 | 4.288 | 4.288 | 4.255 | 4.255 | 772,500 | -0.04(-1.02%) |
Sep 16, 2003 | 4.285 | 4.299 | 4.271 | 4.299 | 740,625 | +0.01(+0.31%) |
Sep 15, 2003 | 4.237 | 4.295 | 4.229 | 4.285 | 778,125 | +0.05(+1.07%) |
Sep 12, 2003 | 4.228 | 4.251 | 4.204 | 4.240 | 913,125 | +0.01(+0.29%) |
Sep 11, 2003 | 4.240 | 4.240 | 4.212 | 4.228 | 1,820,625 | +0.01(+0.34%) |
Sep 10, 2003 | 4.220 | 4.239 | 4.203 | 4.213 | 1,232,812 | -0.01(-0.15%) |
Sep 09, 2003 | 4.247 | 4.249 | 4.187 | 4.220 | 6,516,562 | -0.04(-0.84%) |
Sep 08, 2003 | 4.267 | 4.276 | 4.229 | 4.255 | 781,875 | -0.01(-0.35%) |
Sep 05, 2003 | 4.275 | 4.277 | 4.239 | 4.270 | 652,500 | -0.00(-0.04%) |
Sep 04, 2003 | 4.304 | 4.312 | 4.261 | 4.272 | 970,312 | -0.03(-0.58%) |
Sep 03, 2003 | 4.323 | 4.341 | 4.285 | 4.297 | 1,450,312 | -0.03(-0.73%) |