Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.844 | 3.869 | 3.844 | 3.865 | 436,112 | -0.00(-0.09%) |
Sep 29, 2004 | 3.869 | 3.886 | 3.841 | 3.869 | 531,993 | +0.00(+0.09%) |
Sep 28, 2004 | 3.865 | 3.886 | 3.855 | 3.865 | 483,762 | -0.00(-0.09%) |
Sep 27, 2004 | 3.858 | 3.872 | 3.841 | 3.869 | 546,811 | +0.03(+0.72%) |
Sep 24, 2004 | 3.844 | 3.869 | 3.838 | 3.841 | 439,890 | -0.00(-0.09%) |
Sep 23, 2004 | 3.855 | 3.865 | 3.827 | 3.844 | 445,991 | -0.01(-0.36%) |
Sep 22, 2004 | 3.827 | 3.865 | 3.824 | 3.858 | 469,525 | +0.03(+0.72%) |
Sep 21, 2004 | 3.831 | 3.855 | 3.824 | 3.831 | 512,817 | -0.01(-0.18%) |
Sep 20, 2004 | 3.865 | 3.865 | 3.820 | 3.838 | 602,015 | -0.03(-0.71%) |
Sep 17, 2004 | 3.855 | 3.879 | 3.838 | 3.865 | 553,203 | +0.03(+0.72%) |
Sep 16, 2004 | 3.838 | 3.862 | 3.824 | 3.838 | 377,131 | +0.00(+0.00%) |
Sep 15, 2004 | 3.851 | 3.851 | 3.820 | 3.838 | 463,133 | +0.02(+0.45%) |
Sep 14, 2004 | 3.855 | 3.858 | 3.803 | 3.820 | 615,671 | -0.02(-0.63%) |
Sep 13, 2004 | 3.886 | 3.917 | 3.827 | 3.844 | 994,256 | -0.04(-1.06%) |
Sep 10, 2004 | 3.879 | 3.886 | 3.848 | 3.886 | 729,857 | +0.04(+1.07%) |
Sep 09, 2004 | 3.827 | 3.872 | 3.827 | 3.844 | 355,631 | -0.00(-0.09%) |
Sep 08, 2004 | 3.851 | 3.869 | 3.824 | 3.848 | 701,383 | +0.00(+0.00%) |
Sep 07, 2004 | 3.858 | 3.872 | 3.841 | 3.848 | 509,040 | -0.00(-0.09%) |
Sep 03, 2004 | 3.831 | 3.855 | 3.827 | 3.851 | 308,852 | +0.01(+0.27%) |
Sep 02, 2004 | 3.838 | 3.855 | 3.820 | 3.841 | 504,972 | +0.00(+0.09%) |
Sep 01, 2004 | 3.841 | 3.841 | 3.807 | 3.838 | 548,845 | -0.00(-0.09%) |
Aug 31, 2004 | 3.834 | 3.848 | 3.820 | 3.841 | 564,535 | +0.01(+0.18%) |
Aug 30, 2004 | 3.817 | 3.834 | 3.796 | 3.834 | 425,653 | +0.01(+0.18%) |
Aug 27, 2004 | 3.803 | 3.834 | 3.800 | 3.827 | 622,644 | +0.02(+0.54%) |
Aug 26, 2004 | 3.810 | 3.838 | 3.800 | 3.807 | 581,096 | -0.00(-0.09%) |
Aug 25, 2004 | 3.810 | 3.820 | 3.793 | 3.810 | 457,904 | +0.00(+0.00%) |
Aug 24, 2004 | 3.789 | 3.817 | 3.783 | 3.810 | 658,672 | +0.00(+0.00%) |
Aug 23, 2004 | 3.796 | 3.810 | 3.765 | 3.810 | 490,735 | +0.01(+0.18%) |
Aug 20, 2004 | 3.817 | 3.817 | 3.793 | 3.803 | 506,425 | -0.01(-0.36%) |
Aug 19, 2004 | 3.789 | 3.817 | 3.758 | 3.817 | 514,270 | +0.02(+0.45%) |
Aug 18, 2004 | 3.786 | 3.803 | 3.765 | 3.800 | 453,545 | +0.00(+0.00%) |
Aug 17, 2004 | 3.776 | 3.803 | 3.752 | 3.800 | 475,918 | +0.04(+1.01%) |
Aug 16, 2004 | 3.776 | 3.779 | 3.738 | 3.762 | 478,242 | +0.01(+0.28%) |
Aug 13, 2004 | 3.724 | 3.776 | 3.724 | 3.752 | 493,931 | +0.02(+0.65%) |
Aug 12, 2004 | 3.762 | 3.765 | 3.717 | 3.727 | 404,152 | -0.01(-0.28%) |
Aug 11, 2004 | 3.769 | 3.803 | 3.727 | 3.738 | 580,224 | -0.07(-1.72%) |
Aug 10, 2004 | 3.752 | 3.803 | 3.727 | 3.803 | 792,615 | +0.07(+1.94%) |
Aug 09, 2004 | 3.745 | 3.789 | 3.703 | 3.731 | 477,370 | -0.05(-1.27%) |
Aug 06, 2004 | 3.779 | 3.783 | 3.765 | 3.779 | 386,429 | +0.02(+0.55%) |
Aug 05, 2004 | 3.762 | 3.779 | 3.755 | 3.758 | 459,356 | +0.01(+0.28%) |
Aug 04, 2004 | 3.734 | 3.762 | 3.727 | 3.748 | 302,751 | -0.01(-0.27%) |
Aug 03, 2004 | 3.717 | 3.765 | 3.703 | 3.758 | 450,059 | +0.02(+0.65%) |
Aug 02, 2004 | 3.734 | 3.765 | 3.707 | 3.734 | 424,200 | -0.01(-0.28%) |
Jul 30, 2004 | 3.748 | 3.758 | 3.731 | 3.745 | 583,711 | +0.01(+0.28%) |
Jul 29, 2004 | 3.700 | 3.748 | 3.690 | 3.734 | 367,543 | +0.01(+0.37%) |
Jul 28, 2004 | 3.655 | 3.734 | 3.641 | 3.721 | 434,950 | +0.02(+0.56%) |
Jul 27, 2004 | 3.641 | 3.734 | 3.635 | 3.700 | 518,047 | +0.07(+1.99%) |
Jul 26, 2004 | 3.659 | 3.700 | 3.614 | 3.628 | 594,461 | -0.06(-1.59%) |
Jul 23, 2004 | 3.710 | 3.731 | 3.683 | 3.686 | 498,580 | -0.03(-0.83%) |
Jul 22, 2004 | 3.748 | 3.758 | 3.703 | 3.717 | 500,614 | -0.03(-0.83%) |
Jul 21, 2004 | 3.765 | 3.769 | 3.734 | 3.748 | 573,542 | -0.00(-0.09%) |
Jul 20, 2004 | 3.721 | 3.776 | 3.710 | 3.752 | 504,101 | +0.01(+0.28%) |
Jul 19, 2004 | 3.765 | 3.769 | 3.731 | 3.741 | 446,863 | -0.01(-0.18%) |
Jul 16, 2004 | 3.769 | 3.783 | 3.721 | 3.748 | 496,837 | -0.00(-0.09%) |
Jul 15, 2004 | 3.769 | 3.769 | 3.703 | 3.752 | 489,283 | +0.02(+0.46%) |
Jul 14, 2004 | 3.703 | 3.748 | 3.696 | 3.734 | 543,615 | +0.01(+0.18%) |
Jul 13, 2004 | 3.721 | 3.783 | 3.700 | 3.727 | 637,753 | -0.02(-0.64%) |
Jul 12, 2004 | 3.734 | 3.786 | 3.669 | 3.752 | 996,289 | +0.04(+1.21%) |
Jul 09, 2004 | 3.714 | 3.717 | 3.669 | 3.707 | 521,534 | +0.01(+0.19%) |
Jul 08, 2004 | 3.676 | 3.717 | 3.665 | 3.700 | 457,032 | -0.00(-0.09%) |
Jul 07, 2004 | 3.665 | 3.714 | 3.652 | 3.703 | 489,283 | +0.04(+1.22%) |
Jul 06, 2004 | 3.665 | 3.679 | 3.652 | 3.659 | 421,294 | +0.01(+0.19%) |
Jul 02, 2004 | 3.624 | 3.662 | 3.624 | 3.652 | 393,111 | +0.03(+0.76%) |
Jul 01, 2004 | 3.621 | 3.679 | 3.621 | 3.624 | 426,524 | +0.00(+0.10%) |
Jun 30, 2004 | 3.669 | 3.683 | 3.617 | 3.621 | 609,570 | -0.04(-1.22%) |
Jun 29, 2004 | 3.696 | 3.700 | 3.665 | 3.665 | 414,902 | -0.02(-0.47%) |
Jun 28, 2004 | 3.665 | 3.696 | 3.631 | 3.683 | 444,538 | +0.02(+0.47%) |
Jun 25, 2004 | 3.665 | 3.683 | 3.641 | 3.665 | 419,261 | +0.00(+0.09%) |
Jun 24, 2004 | 3.614 | 3.679 | 3.600 | 3.662 | 545,649 | +0.04(+1.24%) |
Jun 23, 2004 | 3.621 | 3.638 | 3.614 | 3.617 | 585,454 | -0.02(-0.47%) |
Jun 22, 2004 | 3.669 | 3.690 | 3.617 | 3.635 | 774,311 | -0.03(-0.94%) |
Jun 21, 2004 | 3.669 | 3.703 | 3.648 | 3.669 | 659,544 | -0.00(-0.09%) |
Jun 18, 2004 | 3.683 | 3.700 | 3.669 | 3.672 | 519,209 | -0.02(-0.65%) |
Jun 17, 2004 | 3.672 | 3.703 | 3.669 | 3.696 | 418,098 | +0.01(+0.37%) |
Jun 16, 2004 | 3.672 | 3.714 | 3.669 | 3.683 | 871,354 | -0.02(-0.47%) |
Jun 15, 2004 | 3.648 | 3.700 | 3.648 | 3.700 | 450,930 | +0.05(+1.41%) |
Jun 14, 2004 | 3.690 | 3.700 | 3.614 | 3.648 | 658,382 | -0.03(-0.84%) |
Jun 10, 2004 | 3.641 | 3.683 | 3.638 | 3.679 | 545,649 | +0.05(+1.42%) |
Jun 09, 2004 | 3.597 | 3.631 | 3.590 | 3.628 | 577,028 | +0.01(+0.19%) |
Jun 08, 2004 | 3.662 | 3.690 | 3.614 | 3.621 | 547,102 | -0.06(-1.50%) |
Jun 07, 2004 | 3.686 | 3.696 | 3.648 | 3.676 | 658,963 | +0.00(+0.09%) |
Jun 04, 2004 | 3.614 | 3.679 | 3.579 | 3.672 | 454,126 | +0.07(+1.81%) |
Jun 03, 2004 | 3.586 | 3.628 | 3.579 | 3.607 | 488,121 | -0.01(-0.38%) |
Jun 02, 2004 | 3.628 | 3.665 | 3.614 | 3.621 | 493,350 | +0.00(+0.10%) |
Jun 01, 2004 | 3.676 | 3.700 | 3.614 | 3.617 | 461,100 | -0.03(-0.94%) |
May 28, 2004 | 3.573 | 3.652 | 3.573 | 3.652 | 494,803 | +0.07(+1.92%) |
May 27, 2004 | 3.586 | 3.641 | 3.583 | 3.583 | 547,683 | -0.01(-0.19%) |
May 26, 2004 | 3.579 | 3.628 | 3.576 | 3.590 | 905,638 | +0.02(+0.68%) |
May 25, 2004 | 3.483 | 3.569 | 3.480 | 3.566 | 767,337 | +0.09(+2.57%) |
May 24, 2004 | 3.480 | 3.493 | 3.459 | 3.476 | 472,140 | +0.00(+0.00%) |
May 21, 2004 | 3.456 | 3.493 | 3.452 | 3.476 | 478,242 | +0.01(+0.40%) |
May 20, 2004 | 3.449 | 3.493 | 3.449 | 3.462 | 479,985 | +0.01(+0.40%) |
May 19, 2004 | 3.490 | 3.500 | 3.449 | 3.449 | 677,849 | -0.03(-0.79%) |
May 18, 2004 | 3.449 | 3.483 | 3.445 | 3.476 | 709,228 | +0.02(+0.50%) |
May 17, 2004 | 3.483 | 3.511 | 3.421 | 3.459 | 708,937 | -0.01(-0.20%) |
May 14, 2004 | 3.483 | 3.490 | 3.442 | 3.466 | 530,541 | +0.00(+0.00%) |
May 13, 2004 | 3.407 | 3.511 | 3.407 | 3.466 | 1,066,893 | +0.06(+1.82%) |
May 12, 2004 | 3.400 | 3.431 | 3.359 | 3.404 | 844,914 | +0.01(+0.30%) |
May 11, 2004 | 3.469 | 3.480 | 3.376 | 3.394 | 910,868 | -0.09(-2.47%) |
May 10, 2004 | 3.383 | 3.528 | 3.325 | 3.480 | 1,694,477 | +0.10(+3.06%) |
May 07, 2004 | 3.473 | 3.535 | 3.304 | 3.376 | 1,788,614 | -0.16(-4.48%) |
May 06, 2004 | 3.493 | 3.542 | 3.487 | 3.535 | 560,177 | +0.03(+0.88%) |
May 05, 2004 | 3.566 | 3.569 | 3.493 | 3.504 | 858,570 | -0.03(-0.78%) |
May 04, 2004 | 3.528 | 3.548 | 3.507 | 3.531 | 681,045 | -0.00(-0.10%) |
May 03, 2004 | 3.511 | 3.579 | 3.504 | 3.535 | 632,814 | +0.02(+0.69%) |
Apr 30, 2004 | 3.504 | 3.538 | 3.493 | 3.511 | 622,063 | +0.00(+0.00%) |
Apr 29, 2004 | 3.552 | 3.552 | 3.493 | 3.511 | 632,232 | -0.02(-0.49%) |
Apr 28, 2004 | 3.545 | 3.586 | 3.514 | 3.528 | 537,223 | -0.07(-1.82%) |
Apr 27, 2004 | 3.524 | 3.604 | 3.511 | 3.593 | 883,847 | +0.07(+1.95%) |
Apr 26, 2004 | 3.521 | 3.528 | 3.511 | 3.524 | 888,496 | +0.01(+0.39%) |
Apr 23, 2004 | 3.566 | 3.573 | 3.493 | 3.511 | 965,782 | -0.05(-1.45%) |
Apr 22, 2004 | 3.566 | 3.597 | 3.562 | 3.562 | 751,067 | -0.01(-0.19%) |
Apr 21, 2004 | 3.586 | 3.610 | 3.566 | 3.569 | 769,952 | -0.03(-0.86%) |
Apr 20, 2004 | 3.621 | 3.631 | 3.597 | 3.600 | 1,022,439 | -0.03(-0.95%) |
Apr 19, 2004 | 3.707 | 3.727 | 3.631 | 3.635 | 583,711 | -0.05(-1.31%) |
Apr 16, 2004 | 3.628 | 3.710 | 3.624 | 3.683 | 752,810 | +0.04(+1.23%) |
Apr 15, 2004 | 3.545 | 3.662 | 3.545 | 3.638 | 1,045,683 | +0.06(+1.63%) |
Apr 14, 2004 | 3.758 | 3.762 | 3.511 | 3.579 | 2,382,786 | -0.19(-4.94%) |
Apr 13, 2004 | 3.820 | 3.838 | 3.752 | 3.765 | 886,753 | -0.08(-1.97%) |
Apr 12, 2004 | 3.803 | 3.865 | 3.786 | 3.841 | 1,138,367 | +0.05(+1.36%) |
Apr 08, 2004 | 3.776 | 3.803 | 3.762 | 3.789 | 948,058 | -0.02(-0.54%) |
Apr 07, 2004 | 3.848 | 3.869 | 3.789 | 3.810 | 774,020 | -0.05(-1.25%) |
Apr 06, 2004 | 3.848 | 3.872 | 3.838 | 3.858 | 539,548 | +0.04(+1.17%) |
Apr 05, 2004 | 3.841 | 3.865 | 3.813 | 3.813 | 852,177 | -0.06(-1.42%) |
Apr 02, 2004 | 3.900 | 3.900 | 3.844 | 3.869 | 581,677 | -0.04(-0.97%) |
Apr 01, 2004 | 3.910 | 3.924 | 3.893 | 3.906 | 501,195 | -0.02(-0.44%) |
Mar 31, 2004 | 3.917 | 3.930 | 3.882 | 3.924 | 645,307 | +0.04(+0.97%) |
Mar 30, 2004 | 3.872 | 3.893 | 3.855 | 3.886 | 493,060 | +0.02(+0.44%) |
Mar 29, 2004 | 3.886 | 3.906 | 3.848 | 3.869 | 680,754 | -0.05(-1.23%) |
Mar 26, 2004 | 3.896 | 3.930 | 3.872 | 3.917 | 461,971 | +0.01(+0.26%) |
Mar 25, 2004 | 3.896 | 3.920 | 3.879 | 3.906 | 891,983 | +0.01(+0.27%) |
Mar 24, 2004 | 3.882 | 3.924 | 3.865 | 3.896 | 753,101 | +0.01(+0.27%) |
Mar 23, 2004 | 3.855 | 3.889 | 3.841 | 3.886 | 766,756 | +0.02(+0.53%) |
Mar 22, 2004 | 3.872 | 3.886 | 3.844 | 3.865 | 665,646 | +0.01(+0.18%) |
Mar 19, 2004 | 3.869 | 3.872 | 3.848 | 3.858 | 425,653 | +0.00(+0.09%) |
Mar 18, 2004 | 3.838 | 3.855 | 3.827 | 3.855 | 464,586 | +0.03(+0.81%) |
Mar 17, 2004 | 3.834 | 3.838 | 3.807 | 3.824 | 730,438 | -0.01(-0.27%) |
Mar 16, 2004 | 3.838 | 3.862 | 3.820 | 3.834 | 746,418 | +0.01(+0.27%) |
Mar 15, 2004 | 3.813 | 3.841 | 3.807 | 3.824 | 648,794 | +0.00(+0.09%) |
Mar 12, 2004 | 3.851 | 3.858 | 3.820 | 3.820 | 745,546 | -0.03(-0.80%) |
Mar 11, 2004 | 3.869 | 3.872 | 3.803 | 3.851 | 686,274 | +0.00(+0.09%) |
Mar 10, 2004 | 3.865 | 3.879 | 3.838 | 3.848 | 961,133 | +0.00(+0.09%) |
Mar 09, 2004 | 3.834 | 3.855 | 3.807 | 3.844 | 671,166 | +0.01(+0.27%) |
Mar 08, 2004 | 3.824 | 3.841 | 3.817 | 3.834 | 503,229 | +0.00(+0.09%) |
Mar 05, 2004 | 3.786 | 3.838 | 3.752 | 3.831 | 610,732 | +0.03(+0.82%) |
Mar 04, 2004 | 3.769 | 3.803 | 3.752 | 3.800 | 492,769 | +0.04(+1.10%) |
Mar 03, 2004 | 3.793 | 3.820 | 3.758 | 3.758 | 716,491 | -0.04(-1.18%) |
Mar 02, 2004 | 3.779 | 3.813 | 3.779 | 3.803 | 700,802 | +0.03(+0.82%) |
Mar 01, 2004 | 3.769 | 3.786 | 3.734 | 3.772 | 729,566 | +0.01(+0.37%) |
Feb 27, 2004 | 3.748 | 3.786 | 3.745 | 3.758 | 705,741 | +0.01(+0.37%) |
Feb 26, 2004 | 3.717 | 3.752 | 3.714 | 3.745 | 648,213 | +0.01(+0.28%) |
Feb 25, 2004 | 3.700 | 3.741 | 3.693 | 3.734 | 703,998 | -0.01(-0.28%) |
Feb 24, 2004 | 3.700 | 3.748 | 3.700 | 3.745 | 925,396 | +0.02(+0.65%) |
Feb 23, 2004 | 3.700 | 3.748 | 3.693 | 3.721 | 1,305,142 | -0.05(-1.28%) |
Feb 20, 2004 | 3.810 | 3.838 | 3.758 | 3.769 | 1,050,331 | -0.06(-1.53%) |
Feb 19, 2004 | 3.820 | 3.841 | 3.796 | 3.827 | 967,816 | -0.00(-0.09%) |
Feb 18, 2004 | 3.827 | 3.858 | 3.824 | 3.831 | 726,080 | -0.01(-0.36%) |
Feb 17, 2004 | 3.855 | 3.886 | 3.841 | 3.844 | 874,550 | -0.02(-0.53%) |
Feb 13, 2004 | 3.865 | 3.879 | 3.841 | 3.865 | 585,164 | +0.00(+0.00%) |
Feb 12, 2004 | 3.851 | 3.879 | 3.844 | 3.865 | 574,123 | +0.01(+0.36%) |
Feb 11, 2004 | 3.844 | 3.869 | 3.838 | 3.851 | 751,357 | -0.01(-0.36%) |
Feb 10, 2004 | 3.827 | 3.869 | 3.807 | 3.865 | 793,487 | +0.06(+1.54%) |
Feb 09, 2004 | 3.796 | 3.844 | 3.793 | 3.807 | 641,530 | +0.00(+0.09%) |
Feb 06, 2004 | 3.824 | 3.838 | 3.803 | 3.803 | 662,740 | -0.04(-0.99%) |
Feb 05, 2004 | 3.855 | 3.886 | 3.810 | 3.841 | 725,208 | -0.02(-0.62%) |
Feb 04, 2004 | 3.834 | 3.896 | 3.824 | 3.865 | 751,938 | +0.01(+0.36%) |
Feb 03, 2004 | 3.834 | 3.872 | 3.831 | 3.851 | 520,081 | +0.02(+0.54%) |
Feb 02, 2004 | 3.838 | 3.855 | 3.820 | 3.831 | 509,621 | +0.01(+0.36%) |
Jan 30, 2004 | 3.820 | 3.862 | 3.803 | 3.817 | 499,161 | +0.01(+0.27%) |
Jan 29, 2004 | 3.824 | 3.831 | 3.800 | 3.807 | 461,681 | -0.02(-0.54%) |
Jan 28, 2004 | 3.841 | 3.851 | 3.827 | 3.827 | 647,922 | -0.04(-0.98%) |
Jan 27, 2004 | 3.879 | 3.882 | 3.848 | 3.865 | 860,603 | -0.02(-0.62%) |
Jan 26, 2004 | 3.869 | 3.889 | 3.855 | 3.889 | 536,061 | +0.01(+0.18%) |
Jan 23, 2004 | 3.824 | 3.889 | 3.820 | 3.882 | 712,133 | +0.05(+1.26%) |
Jan 22, 2004 | 3.848 | 3.869 | 3.834 | 3.834 | 768,500 | -0.03(-0.89%) |
Jan 21, 2004 | 3.827 | 3.872 | 3.824 | 3.869 | 690,923 | +0.03(+0.72%) |
Jan 20, 2004 | 3.844 | 3.858 | 3.831 | 3.841 | 717,654 | -0.02(-0.54%) |
Jan 16, 2004 | 3.862 | 3.869 | 3.838 | 3.862 | 625,259 | +0.01(+0.18%) |
Jan 15, 2004 | 3.841 | 3.879 | 3.838 | 3.855 | 678,720 | +0.01(+0.18%) |
Jan 14, 2004 | 3.803 | 3.855 | 3.803 | 3.848 | 661,578 | +0.03(+0.81%) |
Jan 13, 2004 | 3.855 | 3.872 | 3.786 | 3.817 | 908,544 | -0.04(-0.98%) |
Jan 12, 2004 | 3.855 | 3.872 | 3.831 | 3.855 | 824,285 | +0.00(+0.09%) |
Jan 09, 2004 | 3.817 | 3.851 | 3.817 | 3.851 | 584,292 | +0.03(+0.72%) |
Jan 08, 2004 | 3.820 | 3.838 | 3.796 | 3.824 | 559,305 | +0.02(+0.63%) |
Jan 07, 2004 | 3.817 | 3.838 | 3.779 | 3.800 | 860,313 | -0.01(-0.18%) |
Jan 06, 2004 | 3.786 | 3.807 | 3.779 | 3.807 | 646,469 | +0.01(+0.27%) |
Jan 05, 2004 | 3.779 | 3.800 | 3.769 | 3.796 | 749,033 | +0.02(+0.64%) |
Jan 02, 2004 | 3.776 | 3.783 | 3.745 | 3.772 | 504,391 | +0.00(+0.00%) |
Dec 31, 2003 | 3.789 | 3.803 | 3.755 | 3.772 | 665,064 | -0.03(-0.81%) |
Dec 30, 2003 | 3.800 | 3.803 | 3.783 | 3.803 | 596,495 | +0.01(+0.18%) |
Dec 29, 2003 | 3.786 | 3.800 | 3.745 | 3.796 | 589,522 | +0.01(+0.27%) |
Dec 26, 2003 | 3.800 | 3.800 | 3.779 | 3.786 | 289,676 | -0.01(-0.27%) |
Dec 24, 2003 | 3.800 | 3.803 | 3.786 | 3.796 | 531,412 | -0.01(-0.18%) |
Dec 23, 2003 | 3.796 | 3.813 | 3.786 | 3.803 | 466,329 | +0.00(+0.09%) |
Dec 22, 2003 | 3.786 | 3.800 | 3.786 | 3.800 | 922,490 | +0.01(+0.36%) |
Dec 19, 2003 | 3.772 | 3.786 | 3.762 | 3.786 | 656,639 | +0.01(+0.18%) |
Dec 18, 2003 | 3.769 | 3.783 | 3.758 | 3.779 | 827,771 | +0.01(+0.37%) |
Dec 17, 2003 | 3.755 | 3.769 | 3.745 | 3.765 | 780,993 | +0.01(+0.28%) |
Dec 16, 2003 | 3.703 | 3.758 | 3.703 | 3.755 | 583,420 | +0.04(+1.02%) |
Dec 15, 2003 | 3.727 | 3.745 | 3.700 | 3.717 | 651,409 | -0.01(-0.28%) |
Dec 12, 2003 | 3.714 | 3.714 | 3.700 | 3.727 | 491,898 | +0.01(+0.37%) |
Dec 11, 2003 | 3.703 | 3.752 | 3.703 | 3.714 | 1,106,988 | +0.01(+0.28%) |
Dec 10, 2003 | 3.710 | 3.731 | 3.690 | 3.703 | 1,196,477 | +0.01(+0.19%) |
Dec 09, 2003 | 3.683 | 3.714 | 3.672 | 3.696 | 676,977 | +0.01(+0.28%) |
Dec 08, 2003 | 3.707 | 3.714 | 3.686 | 3.686 | 584,583 | -0.01(-0.28%) |
Dec 05, 2003 | 3.669 | 3.686 | 3.662 | 3.696 | 509,331 | +0.03(+0.75%) |
Dec 04, 2003 | 3.652 | 3.676 | 3.648 | 3.669 | 637,172 | +0.01(+0.38%) |
Dec 03, 2003 | 3.662 | 3.676 | 3.652 | 3.655 | 709,228 | -0.00(-0.09%) |
Dec 02, 2003 | 3.610 | 3.659 | 3.610 | 3.659 | 768,500 | +0.06(+1.72%) |
Dec 01, 2003 | 3.641 | 3.662 | 3.610 | 3.597 | 762,689 | -0.04(-1.14%) |
Nov 28, 2003 | 3.641 | 3.665 | 3.624 | 3.638 | 290,838 | +0.01(+0.19%) |
Nov 26, 2003 | 3.604 | 3.641 | 3.604 | 3.631 | 527,054 | -0.02(-0.47%) |
Nov 25, 2003 | 3.593 | 3.665 | 3.579 | 3.648 | 714,167 | +0.03(+0.95%) |
Nov 24, 2003 | 3.604 | 3.624 | 3.590 | 3.614 | 765,304 | +0.01(+0.19%) |
Nov 21, 2003 | 3.593 | 3.621 | 3.597 | 3.607 | 656,348 | +0.01(+0.38%) |
Nov 20, 2003 | 3.614 | 3.614 | 3.586 | 3.593 | 874,259 | -0.01(-0.29%) |
Nov 19, 2003 | 3.579 | 3.638 | 3.566 | 3.604 | 930,625 | +0.03(+0.77%) |
Nov 18, 2003 | 3.566 | 3.628 | 3.566 | 3.576 | 901,571 | +0.01(+0.29%) |
Nov 17, 2003 | 3.569 | 3.573 | 3.545 | 3.566 | 758,330 | +0.00(+0.00%) |
Nov 14, 2003 | 3.590 | 3.590 | 3.559 | 3.566 | 624,097 | -0.02(-0.58%) |
Nov 13, 2003 | 3.583 | 3.590 | 3.559 | 3.586 | 964,329 | +0.01(+0.39%) |
Nov 12, 2003 | 3.562 | 3.583 | 3.555 | 3.573 | 635,138 | +0.01(+0.29%) |
Nov 11, 2003 | 3.579 | 3.579 | 3.545 | 3.562 | 742,060 | -0.01(-0.39%) |
Nov 10, 2003 | 3.542 | 3.576 | 3.538 | 3.576 | 980,890 | +0.00(+0.10%) |
Nov 07, 2003 | 3.521 | 3.569 | 3.521 | 3.573 | 800,460 | +0.04(+1.07%) |
Nov 06, 2003 | 3.538 | 3.538 | 3.528 | 3.535 | 703,417 | -0.02(-0.58%) |
Nov 05, 2003 | 3.493 | 3.559 | 3.487 | 3.555 | 700,802 | +0.06(+1.57%) |
Nov 04, 2003 | 3.493 | 3.521 | 3.483 | 3.500 | 829,526 | +0.00(+0.10%) |
Nov 03, 2003 | 3.511 | 3.524 | 3.493 | 3.497 | 884,611 | -0.02(-0.68%) |
Oct 31, 2003 | 3.524 | 3.545 | 3.504 | 3.521 | 722,884 | +0.00(+0.00%) |
Oct 30, 2003 | 3.535 | 3.542 | 3.507 | 3.521 | 640,368 | -0.02(-0.49%) |
Oct 29, 2003 | 3.528 | 3.545 | 3.511 | 3.538 | 913,193 | -0.00(-0.10%) |
Oct 28, 2003 | 3.559 | 3.562 | 3.531 | 3.542 | 742,350 | -0.02(-0.58%) |
Oct 27, 2003 | 3.542 | 3.586 | 3.542 | 3.562 | 696,734 | +0.00(+0.00%) |
Oct 24, 2003 | 3.545 | 3.573 | 3.524 | 3.562 | 623,807 | +0.02(+0.58%) |
Oct 23, 2003 | 3.545 | 3.548 | 3.521 | 3.542 | 930,625 | +0.01(+0.19%) |
Oct 22, 2003 | 3.548 | 3.548 | 3.521 | 3.535 | 822,542 | -0.00(-0.10%) |
Oct 21, 2003 | 3.531 | 3.559 | 3.524 | 3.538 | 936,436 | -0.02(-0.48%) |
Oct 20, 2003 | 3.535 | 3.552 | 3.524 | 3.555 | 743,803 | +0.04(+1.08%) |
Oct 17, 2003 | 3.528 | 3.545 | 3.514 | 3.517 | 985,249 | +0.00(+0.00%) |
Oct 16, 2003 | 3.552 | 3.569 | 3.517 | 3.517 | 1,022,148 | -0.03(-0.97%) |
Oct 15, 2003 | 3.573 | 3.579 | 3.548 | 3.552 | 1,445,477 | -0.02(-0.58%) |
Oct 14, 2003 | 3.617 | 3.631 | 3.573 | 3.573 | 1,559,081 | -0.05(-1.33%) |
Oct 13, 2003 | 3.683 | 3.683 | 3.617 | 3.621 | 1,419,909 | -0.06(-1.68%) |
Oct 10, 2003 | 3.714 | 3.741 | 3.700 | 3.683 | 1,070,089 | -0.01(-0.28%) |
Oct 09, 2003 | 3.648 | 3.700 | 3.648 | 3.693 | 848,981 | +0.03(+0.94%) |
Oct 08, 2003 | 3.683 | 3.690 | 3.624 | 3.659 | 793,777 | -0.02(-0.65%) |
Oct 07, 2003 | 3.583 | 3.731 | 3.579 | 3.683 | 1,054,109 | +0.11(+3.08%) |
Oct 06, 2003 | 3.562 | 3.604 | 3.535 | 3.573 | 781,284 | -0.01(-0.19%) |
Oct 03, 2003 | 3.583 | 3.614 | 3.528 | 3.579 | 1,215,653 | -0.01(-0.19%) |
Oct 02, 2003 | 3.590 | 3.604 | 3.579 | 3.586 | 620,901 | -0.00(-0.10%) |