Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.033 | 5.127 | 5.024 | 5.068 | 1,332,114 | +0.04(+0.70%) |
Sep 29, 2004 | 5.057 | 5.076 | 5.014 | 5.033 | 539,061 | -0.02(-0.49%) |
Sep 28, 2004 | 4.998 | 5.057 | 4.973 | 5.057 | 619,678 | +0.09(+1.74%) |
Sep 27, 2004 | 5.006 | 5.010 | 4.958 | 4.971 | 561,401 | -0.03(-0.62%) |
Sep 24, 2004 | 5.024 | 5.057 | 4.998 | 5.002 | 516,236 | -0.00(-0.04%) |
Sep 23, 2004 | 5.026 | 5.059 | 4.963 | 5.004 | 578,398 | -0.02(-0.45%) |
Sep 22, 2004 | 5.057 | 5.070 | 5.012 | 5.026 | 1,186,907 | -0.03(-0.61%) |
Sep 21, 2004 | 4.998 | 5.070 | 4.998 | 5.057 | 1,318,516 | +0.11(+2.25%) |
Sep 20, 2004 | 5.035 | 5.049 | 4.934 | 4.946 | 1,681,290 | -0.09(-1.76%) |
Sep 17, 2004 | 5.168 | 5.168 | 5.028 | 5.035 | 1,166,996 | -0.05(-1.01%) |
Sep 16, 2004 | 5.000 | 5.088 | 4.973 | 5.086 | 684,754 | +0.12(+2.40%) |
Sep 15, 2004 | 4.930 | 4.987 | 4.915 | 4.967 | 1,470,522 | +0.04(+0.79%) |
Sep 14, 2004 | 5.008 | 5.008 | 4.928 | 4.928 | 1,113,575 | -0.08(-1.60%) |
Sep 13, 2004 | 5.065 | 5.076 | 5.008 | 5.008 | 734,289 | -0.07(-1.30%) |
Sep 10, 2004 | 5.045 | 5.074 | 4.971 | 5.074 | 602,680 | +0.03(+0.69%) |
Sep 09, 2004 | 5.103 | 5.103 | 5.024 | 5.039 | 1,364,652 | -0.06(-1.25%) |
Sep 08, 2004 | 5.183 | 5.183 | 5.100 | 5.103 | 705,636 | -0.06(-1.20%) |
Sep 07, 2004 | 5.107 | 5.164 | 5.092 | 5.164 | 707,093 | +0.06(+1.13%) |
Sep 03, 2004 | 5.086 | 5.107 | 5.049 | 5.107 | 754,686 | +0.06(+1.22%) |
Sep 02, 2004 | 5.024 | 5.047 | 5.014 | 5.045 | 928,060 | +0.02(+0.41%) |
Sep 01, 2004 | 5.096 | 5.123 | 5.000 | 5.024 | 1,076,181 | -0.04(-0.81%) |
Aug 31, 2004 | 5.065 | 5.076 | 5.033 | 5.065 | 769,255 | +0.03(+0.61%) |
Aug 30, 2004 | 5.018 | 5.049 | 5.006 | 5.035 | 745,945 | +0.01(+0.29%) |
Aug 27, 2004 | 5.004 | 5.024 | 4.987 | 5.020 | 567,714 | +0.02(+0.33%) |
Aug 26, 2004 | 5.000 | 5.014 | 4.965 | 5.004 | 812,478 | +0.00(+0.08%) |
Aug 25, 2004 | 4.983 | 5.024 | 4.960 | 5.000 | 1,156,797 | -0.02(-0.37%) |
Aug 24, 2004 | 4.983 | 5.018 | 4.936 | 5.018 | 1,234,014 | +0.12(+2.52%) |
Aug 23, 2004 | 4.925 | 4.938 | 4.866 | 4.895 | 676,984 | -0.04(-0.88%) |
Aug 20, 2004 | 4.818 | 4.938 | 4.810 | 4.938 | 967,883 | +0.16(+3.36%) |
Aug 19, 2004 | 4.901 | 4.901 | 4.769 | 4.777 | 723,119 | -0.11(-2.32%) |
Aug 18, 2004 | 4.849 | 4.899 | 4.822 | 4.890 | 852,786 | +0.04(+0.85%) |
Aug 17, 2004 | 4.835 | 4.884 | 4.794 | 4.849 | 823,647 | +0.05(+1.07%) |
Aug 16, 2004 | 4.715 | 4.808 | 4.715 | 4.798 | 932,917 | +0.12(+2.46%) |
Aug 13, 2004 | 4.709 | 4.713 | 4.664 | 4.682 | 1,286,463 | +0.01(+0.31%) |
Aug 12, 2004 | 4.695 | 4.705 | 4.658 | 4.668 | 857,642 | -0.05(-1.00%) |
Aug 11, 2004 | 4.755 | 4.755 | 4.703 | 4.715 | 1,425,843 | -0.04(-0.87%) |
Aug 10, 2004 | 4.763 | 4.798 | 4.750 | 4.757 | 853,757 | -0.00(-0.09%) |
Aug 09, 2004 | 4.736 | 4.773 | 4.715 | 4.761 | 802,765 | +0.02(+0.48%) |
Aug 06, 2004 | 4.715 | 4.806 | 4.703 | 4.738 | 1,390,391 | +0.00(+0.00%) |
Aug 05, 2004 | 4.777 | 4.798 | 4.705 | 4.738 | 1,924,111 | -0.14(-2.91%) |
Aug 04, 2004 | 4.890 | 4.913 | 4.829 | 4.880 | 2,214,524 | -0.01(-0.21%) |
Aug 03, 2004 | 4.911 | 4.938 | 4.860 | 4.890 | 2,192,670 | +0.01(+0.25%) |
Aug 02, 2004 | 4.773 | 4.878 | 4.752 | 4.878 | 1,644,381 | +0.10(+2.11%) |
Jul 30, 2004 | 4.765 | 4.864 | 4.765 | 4.777 | 1,129,116 | +0.01(+0.30%) |
Jul 29, 2004 | 4.849 | 4.905 | 4.757 | 4.763 | 1,680,804 | -0.05(-1.07%) |
Jul 28, 2004 | 4.781 | 4.841 | 4.703 | 4.814 | 2,349,532 | +0.03(+0.69%) |
Jul 27, 2004 | 4.740 | 4.829 | 4.740 | 4.781 | 822,676 | +0.04(+0.91%) |
Jul 26, 2004 | 4.787 | 4.808 | 4.726 | 4.738 | 1,077,152 | -0.03(-0.60%) |
Jul 23, 2004 | 4.874 | 4.878 | 4.767 | 4.767 | 1,127,173 | -0.11(-2.16%) |
Jul 22, 2004 | 4.921 | 4.934 | 4.851 | 4.872 | 1,777,933 | -0.06(-1.17%) |
Jul 21, 2004 | 5.037 | 5.037 | 4.925 | 4.930 | 1,066,468 | -0.08(-1.56%) |
Jul 20, 2004 | 5.012 | 5.020 | 4.963 | 5.008 | 1,301,518 | +0.02(+0.33%) |
Jul 19, 2004 | 4.971 | 5.006 | 4.925 | 4.991 | 774,112 | +0.06(+1.25%) |
Jul 16, 2004 | 4.969 | 4.979 | 4.917 | 4.930 | 1,070,839 | -0.03(-0.58%) |
Jul 15, 2004 | 4.905 | 4.969 | 4.905 | 4.958 | 570,142 | +0.04(+0.88%) |
Jul 14, 2004 | 4.890 | 4.952 | 4.851 | 4.915 | 1,920,711 | +0.02(+0.51%) |
Jul 13, 2004 | 4.868 | 4.930 | 4.835 | 4.890 | 1,538,026 | -0.04(-0.79%) |
Jul 12, 2004 | 4.901 | 4.942 | 4.868 | 4.930 | 751,287 | +0.02(+0.34%) |
Jul 09, 2004 | 4.874 | 4.913 | 4.802 | 4.913 | 749,830 | +0.07(+1.36%) |
Jul 08, 2004 | 4.954 | 4.971 | 4.820 | 4.847 | 1,036,844 | -0.12(-2.40%) |
Jul 07, 2004 | 4.932 | 4.973 | 4.903 | 4.967 | 514,779 | +0.05(+1.05%) |
Jul 06, 2004 | 4.952 | 4.952 | 4.825 | 4.915 | 1,106,291 | -0.04(-0.75%) |
Jul 02, 2004 | 4.827 | 4.952 | 4.808 | 4.952 | 1,541,911 | +0.13(+2.60%) |
Jul 01, 2004 | 4.818 | 4.860 | 4.777 | 4.827 | 1,061,612 | -0.01(-0.26%) |
Jun 30, 2004 | 4.783 | 4.847 | 4.750 | 4.839 | 1,133,001 | +0.08(+1.60%) |
Jun 29, 2004 | 4.746 | 4.802 | 4.730 | 4.763 | 1,928,481 | -0.01(-0.30%) |
Jun 28, 2004 | 4.736 | 4.798 | 4.728 | 4.777 | 789,652 | +0.06(+1.35%) |
Jun 25, 2004 | 4.711 | 4.738 | 4.695 | 4.713 | 1,636,125 | +0.02(+0.44%) |
Jun 24, 2004 | 4.715 | 4.757 | 4.687 | 4.693 | 819,762 | -0.01(-0.26%) |
Jun 23, 2004 | 4.645 | 4.705 | 4.637 | 4.705 | 640,560 | +0.05(+1.06%) |
Jun 22, 2004 | 4.666 | 4.680 | 4.625 | 4.656 | 834,817 | -0.03(-0.66%) |
Jun 21, 2004 | 4.615 | 4.689 | 4.592 | 4.687 | 1,000,906 | +0.07(+1.61%) |
Jun 18, 2004 | 4.633 | 4.637 | 4.602 | 4.612 | 1,174,280 | -0.02(-0.44%) |
Jun 17, 2004 | 4.612 | 4.639 | 4.565 | 4.633 | 1,319,487 | +0.03(+0.58%) |
Jun 16, 2004 | 4.633 | 4.641 | 4.551 | 4.606 | 1,634,183 | +0.02(+0.36%) |
Jun 15, 2004 | 4.538 | 4.612 | 4.522 | 4.590 | 2,024,153 | +0.10(+2.29%) |
Jun 14, 2004 | 4.654 | 4.654 | 4.487 | 4.487 | 1,563,279 | -0.17(-3.58%) |
Jun 10, 2004 | 4.654 | 4.670 | 4.619 | 4.654 | 1,386,020 | +0.02(+0.44%) |
Jun 09, 2004 | 4.658 | 4.676 | 4.623 | 4.633 | 1,186,421 | -0.02(-0.53%) |
Jun 08, 2004 | 4.664 | 4.670 | 4.621 | 4.658 | 939,230 | -0.03(-0.57%) |
Jun 07, 2004 | 4.666 | 4.697 | 4.604 | 4.685 | 749,344 | +0.06(+1.38%) |
Jun 04, 2004 | 4.674 | 4.693 | 4.606 | 4.621 | 971,282 | -0.00(-0.09%) |
Jun 03, 2004 | 4.674 | 4.689 | 4.619 | 4.625 | 1,251,012 | -0.05(-1.06%) |
Jun 02, 2004 | 4.656 | 4.691 | 4.617 | 4.674 | 1,109,204 | +0.04(+0.80%) |
Jun 01, 2004 | 4.682 | 4.689 | 4.577 | 4.637 | 1,546,767 | -0.04(-0.92%) |
May 28, 2004 | 4.625 | 4.695 | 4.621 | 4.680 | 1,078,123 | +0.04(+0.89%) |
May 27, 2004 | 4.643 | 4.664 | 4.577 | 4.639 | 1,843,494 | +0.04(+0.81%) |
May 26, 2004 | 4.575 | 4.608 | 4.518 | 4.602 | 1,745,395 | +0.02(+0.54%) |
May 25, 2004 | 4.522 | 4.596 | 4.507 | 4.577 | 2,003,756 | +0.08(+1.69%) |
May 24, 2004 | 4.510 | 4.547 | 4.493 | 4.501 | 1,310,746 | +0.01(+0.28%) |
May 21, 2004 | 4.582 | 4.582 | 4.479 | 4.489 | 1,361,738 | -0.02(-0.41%) |
May 20, 2004 | 4.462 | 4.538 | 4.462 | 4.507 | 1,456,438 | +0.08(+1.81%) |
May 19, 2004 | 4.551 | 4.633 | 4.427 | 4.427 | 2,388,869 | -0.11(-2.49%) |
May 18, 2004 | 4.450 | 4.565 | 4.448 | 4.540 | 1,657,493 | +0.09(+1.99%) |
May 17, 2004 | 4.396 | 4.489 | 4.302 | 4.452 | 1,511,801 | +0.02(+0.56%) |
May 14, 2004 | 4.386 | 4.485 | 4.345 | 4.427 | 1,541,911 | +0.02(+0.56%) |
May 13, 2004 | 4.378 | 4.464 | 4.376 | 4.402 | 1,048,014 | -0.01(-0.28%) |
May 12, 2004 | 4.369 | 4.427 | 4.279 | 4.415 | 1,522,971 | +0.04(+0.89%) |
May 11, 2004 | 4.427 | 4.442 | 4.357 | 4.376 | 1,982,873 | +0.08(+1.92%) |
May 10, 2004 | 4.404 | 4.404 | 4.258 | 4.293 | 3,040,114 | -0.11(-2.52%) |
May 07, 2004 | 4.592 | 4.592 | 4.369 | 4.404 | 2,533,105 | -0.18(-3.95%) |
May 06, 2004 | 4.705 | 4.750 | 4.571 | 4.586 | 2,532,134 | -0.25(-5.23%) |
May 05, 2004 | 4.818 | 4.849 | 4.781 | 4.839 | 1,910,513 | +0.02(+0.43%) |
May 04, 2004 | 4.707 | 4.860 | 4.707 | 4.818 | 2,272,315 | +0.07(+1.39%) |
May 03, 2004 | 4.643 | 4.752 | 4.623 | 4.752 | 1,064,525 | +0.11(+2.35%) |
Apr 30, 2004 | 4.705 | 4.763 | 4.619 | 4.643 | 1,531,227 | -0.07(-1.44%) |
Apr 29, 2004 | 4.779 | 4.816 | 4.654 | 4.711 | 1,352,511 | -0.04(-0.78%) |
Apr 28, 2004 | 4.773 | 4.787 | 4.717 | 4.748 | 755,172 | -0.04(-0.77%) |
Apr 27, 2004 | 4.787 | 4.816 | 4.736 | 4.785 | 1,229,643 | +0.03(+0.61%) |
Apr 26, 2004 | 4.697 | 4.800 | 4.697 | 4.757 | 1,128,630 | +0.02(+0.48%) |
Apr 23, 2004 | 4.808 | 4.808 | 4.711 | 4.734 | 869,298 | -0.08(-1.63%) |
Apr 22, 2004 | 4.711 | 4.860 | 4.703 | 4.812 | 2,092,142 | +0.10(+2.14%) |
Apr 21, 2004 | 4.668 | 4.740 | 4.652 | 4.711 | 1,393,305 | +0.02(+0.48%) |
Apr 20, 2004 | 4.860 | 4.870 | 4.689 | 4.689 | 1,826,011 | -0.15(-3.15%) |
Apr 19, 2004 | 4.818 | 4.870 | 4.728 | 4.841 | 1,575,906 | +0.03(+0.64%) |
Apr 16, 2004 | 4.664 | 4.874 | 4.656 | 4.810 | 1,590,475 | +0.13(+2.73%) |
Apr 15, 2004 | 4.619 | 4.715 | 4.619 | 4.682 | 1,890,601 | +0.05(+1.16%) |
Apr 14, 2004 | 4.612 | 4.713 | 4.551 | 4.629 | 4,019,167 | -0.01(-0.27%) |
Apr 13, 2004 | 4.746 | 4.767 | 4.602 | 4.641 | 2,899,764 | -0.11(-2.21%) |
Apr 12, 2004 | 4.979 | 4.979 | 4.612 | 4.746 | 3,188,235 | -0.22(-4.44%) |
Apr 08, 2004 | 5.138 | 5.158 | 4.963 | 4.967 | 1,330,171 | -0.14(-2.70%) |
Apr 07, 2004 | 5.086 | 5.187 | 4.897 | 5.105 | 2,893,936 | +0.05(+1.06%) |
Apr 06, 2004 | 5.208 | 5.222 | 4.995 | 5.051 | 3,427,656 | -0.17(-3.23%) |
Apr 05, 2004 | 5.385 | 5.385 | 5.135 | 5.220 | 1,734,225 | -0.19(-3.43%) |
Apr 02, 2004 | 5.403 | 5.446 | 5.366 | 5.405 | 1,233,529 | +0.00(+0.04%) |
Apr 01, 2004 | 5.389 | 5.434 | 5.381 | 5.403 | 956,713 | +0.01(+0.11%) |
Mar 31, 2004 | 5.381 | 5.405 | 5.354 | 5.397 | 1,286,463 | +0.01(+0.23%) |
Mar 30, 2004 | 5.337 | 5.385 | 5.313 | 5.385 | 1,191,278 | +0.02(+0.35%) |
Mar 29, 2004 | 5.313 | 5.391 | 5.282 | 5.366 | 1,490,918 | +0.08(+1.60%) |
Mar 26, 2004 | 5.411 | 5.411 | 5.282 | 5.282 | 1,381,649 | -0.15(-2.84%) |
Mar 25, 2004 | 5.362 | 5.446 | 5.362 | 5.436 | 1,096,578 | +0.08(+1.54%) |
Mar 24, 2004 | 5.395 | 5.416 | 5.354 | 5.354 | 791,595 | -0.05(-0.99%) |
Mar 23, 2004 | 5.471 | 5.471 | 5.302 | 5.407 | 729,918 | +0.09(+1.74%) |
Mar 22, 2004 | 5.385 | 5.385 | 5.315 | 5.315 | 760,514 | -0.07(-1.38%) |
Mar 19, 2004 | 5.393 | 5.399 | 5.352 | 5.389 | 1,011,105 | -0.00(-0.08%) |
Mar 18, 2004 | 5.391 | 5.393 | 5.327 | 5.393 | 768,284 | -0.01(-0.15%) |
Mar 17, 2004 | 5.321 | 5.401 | 5.302 | 5.401 | 1,840,095 | +0.09(+1.75%) |
Mar 16, 2004 | 5.315 | 5.364 | 5.263 | 5.308 | 1,349,111 | +0.02(+0.43%) |
Mar 15, 2004 | 5.409 | 5.409 | 5.286 | 5.286 | 1,076,181 | -0.15(-2.69%) |
Mar 12, 2004 | 5.343 | 5.432 | 5.343 | 5.432 | 872,697 | +0.08(+1.46%) |
Mar 11, 2004 | 5.366 | 5.405 | 5.335 | 5.354 | 1,097,549 | -0.04(-0.65%) |
Mar 10, 2004 | 5.473 | 5.477 | 5.376 | 5.389 | 1,170,395 | -0.08(-1.39%) |
Mar 09, 2004 | 5.498 | 5.500 | 5.457 | 5.465 | 952,828 | -0.03(-0.60%) |
Mar 08, 2004 | 5.483 | 5.518 | 5.446 | 5.498 | 1,257,325 | -0.01(-0.15%) |
Mar 05, 2004 | 5.486 | 5.508 | 5.459 | 5.506 | 1,519,086 | +0.02(+0.38%) |
Mar 04, 2004 | 5.409 | 5.486 | 5.405 | 5.486 | 838,702 | +0.06(+1.02%) |
Mar 03, 2004 | 5.370 | 5.444 | 5.339 | 5.430 | 1,234,500 | +0.05(+0.84%) |
Mar 02, 2004 | 5.405 | 5.405 | 5.352 | 5.385 | 1,202,448 | +0.00(+0.00%) |
Mar 01, 2004 | 5.292 | 5.387 | 5.282 | 5.385 | 1,117,460 | +0.08(+1.47%) |
Feb 27, 2004 | 5.251 | 5.337 | 5.251 | 5.306 | 1,282,093 | -0.04(-0.69%) |
Feb 26, 2004 | 5.251 | 5.364 | 5.210 | 5.343 | 2,737,560 | -0.01(-0.19%) |
Feb 25, 2004 | 5.199 | 5.378 | 5.179 | 5.354 | 4,059,476 | +0.01(+0.19%) |
Feb 24, 2004 | 5.313 | 5.356 | 5.261 | 5.343 | 976,624 | +0.04(+0.82%) |
Feb 23, 2004 | 5.366 | 5.374 | 5.288 | 5.300 | 1,214,103 | -0.04(-0.81%) |
Feb 20, 2004 | 5.395 | 5.416 | 5.311 | 5.343 | 2,682,682 | -0.03(-0.57%) |
Feb 19, 2004 | 5.385 | 5.407 | 5.348 | 5.374 | 809,078 | -0.01(-0.19%) |
Feb 18, 2004 | 5.446 | 5.448 | 5.370 | 5.385 | 735,261 | -0.06(-1.06%) |
Feb 17, 2004 | 5.405 | 5.451 | 5.405 | 5.442 | 906,206 | +0.02(+0.46%) |
Feb 13, 2004 | 5.504 | 5.506 | 5.397 | 5.418 | 1,159,225 | -0.07(-1.35%) |
Feb 12, 2004 | 5.566 | 5.591 | 5.444 | 5.492 | 1,442,354 | -0.10(-1.77%) |
Feb 11, 2004 | 5.580 | 5.617 | 5.553 | 5.591 | 1,676,919 | -0.09(-1.63%) |
Feb 10, 2004 | 5.691 | 5.712 | 5.652 | 5.683 | 3,153,269 | -0.01(-0.14%) |
Feb 09, 2004 | 5.654 | 5.704 | 5.588 | 5.691 | 1,598,245 | +0.04(+0.69%) |
Feb 06, 2004 | 5.547 | 5.683 | 5.531 | 5.652 | 1,365,137 | +0.10(+1.74%) |
Feb 05, 2004 | 5.531 | 5.560 | 5.502 | 5.556 | 906,206 | +0.04(+0.67%) |
Feb 04, 2004 | 5.642 | 5.642 | 5.518 | 5.518 | 1,278,208 | -0.12(-2.12%) |
Feb 03, 2004 | 5.642 | 5.712 | 5.621 | 5.638 | 1,699,744 | -0.01(-0.25%) |
Feb 02, 2004 | 5.623 | 5.652 | 5.603 | 5.652 | 924,661 | +0.03(+0.55%) |
Jan 30, 2004 | 5.580 | 5.642 | 5.541 | 5.621 | 1,233,043 | +0.02(+0.44%) |
Jan 29, 2004 | 5.591 | 5.609 | 5.551 | 5.597 | 1,326,772 | +0.01(+0.18%) |
Jan 28, 2004 | 5.560 | 5.626 | 5.558 | 5.586 | 1,526,370 | +0.03(+0.48%) |
Jan 27, 2004 | 5.543 | 5.566 | 5.504 | 5.560 | 1,529,770 | +0.01(+0.11%) |
Jan 26, 2004 | 5.475 | 5.553 | 5.438 | 5.553 | 934,859 | +0.08(+1.43%) |
Jan 23, 2004 | 5.463 | 5.475 | 5.432 | 5.475 | 1,914,883 | +0.02(+0.34%) |
Jan 22, 2004 | 5.436 | 5.457 | 5.422 | 5.457 | 677,955 | +0.01(+0.26%) |
Jan 21, 2004 | 5.395 | 5.442 | 5.395 | 5.442 | 1,178,651 | +0.04(+0.80%) |
Jan 20, 2004 | 5.374 | 5.411 | 5.352 | 5.399 | 1,042,671 | +0.02(+0.46%) |
Jan 16, 2004 | 5.401 | 5.401 | 5.364 | 5.374 | 1,092,693 | -0.01(-0.11%) |
Jan 15, 2004 | 5.358 | 5.383 | 5.337 | 5.381 | 760,514 | +0.01(+0.15%) |
Jan 14, 2004 | 5.348 | 5.403 | 5.339 | 5.372 | 1,135,915 | +0.00(+0.08%) |
Jan 13, 2004 | 5.329 | 5.372 | 5.292 | 5.368 | 2,462,687 | +0.04(+0.73%) |
Jan 12, 2004 | 5.302 | 5.343 | 5.278 | 5.329 | 1,357,853 | +0.04(+0.70%) |
Jan 09, 2004 | 5.282 | 5.315 | 5.255 | 5.292 | 996,536 | +0.00(+0.00%) |
Jan 08, 2004 | 5.282 | 5.292 | 5.243 | 5.292 | 870,269 | +0.03(+0.59%) |
Jan 07, 2004 | 5.265 | 5.284 | 5.247 | 5.261 | 1,168,938 | -0.00(-0.08%) |
Jan 06, 2004 | 5.259 | 5.288 | 5.220 | 5.265 | 1,203,904 | -0.01(-0.27%) |
Jan 05, 2004 | 5.232 | 5.296 | 5.232 | 5.280 | 1,539,483 | +0.05(+0.94%) |
Jan 02, 2004 | 5.220 | 5.249 | 5.193 | 5.230 | 1,299,090 | +0.00(+0.00%) |
Dec 31, 2003 | 5.286 | 5.313 | 5.220 | 5.230 | 1,219,931 | -0.08(-1.44%) |
Dec 30, 2003 | 5.282 | 5.321 | 5.271 | 5.306 | 808,592 | +0.02(+0.47%) |
Dec 29, 2003 | 5.251 | 5.292 | 5.253 | 5.282 | 920,776 | +0.03(+0.59%) |
Dec 26, 2003 | 5.249 | 5.271 | 5.240 | 5.251 | 517,693 | -0.00(-0.08%) |
Dec 24, 2003 | 5.205 | 5.259 | 5.205 | 5.255 | 375,400 | -0.02(-0.43%) |
Dec 23, 2003 | 5.292 | 5.308 | 5.255 | 5.278 | 1,059,669 | -0.02(-0.43%) |
Dec 22, 2003 | 5.199 | 5.300 | 5.189 | 5.300 | 803,250 | +0.07(+1.34%) |
Dec 19, 2003 | 5.222 | 5.249 | 5.203 | 5.230 | 707,093 | +0.01(+0.16%) |
Dec 18, 2003 | 5.240 | 5.267 | 5.208 | 5.222 | 1,554,538 | +0.05(+1.04%) |
Dec 17, 2003 | 5.199 | 5.199 | 5.144 | 5.168 | 1,717,227 | +0.04(+0.80%) |
Dec 16, 2003 | 5.086 | 5.144 | 5.086 | 5.127 | 1,704,115 | +0.03(+0.52%) |
Dec 15, 2003 | 5.173 | 5.208 | 5.082 | 5.100 | 1,441,383 | -0.08(-1.59%) |
Dec 12, 2003 | 5.148 | 5.181 | 5.148 | 5.183 | 749,830 | +0.03(+0.52%) |
Dec 11, 2003 | 5.121 | 5.158 | 5.121 | 5.156 | 719,234 | +0.02(+0.36%) |
Dec 10, 2003 | 5.129 | 5.140 | 5.096 | 5.138 | 735,746 | -0.01(-0.24%) |
Dec 09, 2003 | 5.156 | 5.166 | 5.129 | 5.150 | 521,578 | -0.01(-0.20%) |
Dec 08, 2003 | 5.125 | 5.160 | 5.115 | 5.160 | 911,063 | +0.04(+0.76%) |
Dec 05, 2003 | 5.117 | 5.148 | 5.103 | 5.121 | 417,651 | +0.01(+0.12%) |
Dec 04, 2003 | 5.127 | 5.142 | 5.084 | 5.115 | 999,449 | -0.02(-0.44%) |
Dec 03, 2003 | 5.160 | 5.160 | 5.119 | 5.138 | 1,313,174 | -0.01(-0.16%) |
Dec 02, 2003 | 5.181 | 5.197 | 5.158 | 5.146 | 1,092,693 | -0.03(-0.52%) |
Dec 01, 2003 | 5.049 | 5.170 | 5.049 | 5.173 | 1,436,527 | +0.12(+2.36%) |
Nov 28, 2003 | 5.065 | 5.100 | 5.053 | 5.053 | 427,850 | -0.02(-0.45%) |
Nov 26, 2003 | 5.090 | 5.103 | 5.041 | 5.076 | 640,075 | +0.00(+0.08%) |
Nov 25, 2003 | 5.022 | 5.072 | 5.022 | 5.072 | 1,214,589 | +0.04(+0.74%) |
Nov 24, 2003 | 5.014 | 5.061 | 4.983 | 5.035 | 1,539,483 | +0.03(+0.53%) |
Nov 21, 2003 | 5.078 | 5.096 | 5.002 | 5.008 | 2,224,723 | -0.07(-1.42%) |
Nov 20, 2003 | 5.111 | 5.113 | 5.043 | 5.080 | 844,044 | -0.04(-0.72%) |
Nov 19, 2003 | 5.117 | 5.144 | 5.090 | 5.117 | 1,427,299 | +0.00(+0.00%) |
Nov 18, 2003 | 5.158 | 5.197 | 5.119 | 5.117 | 1,442,354 | -0.04(-0.80%) |
Nov 17, 2003 | 5.092 | 5.168 | 5.086 | 5.158 | 1,264,610 | +0.01(+0.16%) |
Nov 14, 2003 | 5.166 | 5.205 | 5.152 | 5.150 | 638,618 | -0.02(-0.36%) |
Nov 13, 2003 | 5.138 | 5.168 | 5.113 | 5.168 | 501,181 | +0.02(+0.40%) |
Nov 12, 2003 | 5.125 | 5.150 | 5.107 | 5.148 | 1,523,456 | +0.04(+0.85%) |
Nov 11, 2003 | 5.127 | 5.119 | 5.086 | 5.105 | 525,463 | -0.02(-0.44%) |
Nov 10, 2003 | 5.168 | 5.162 | 5.115 | 5.127 | 621,135 | -0.04(-0.80%) |
Nov 07, 2003 | 5.179 | 5.208 | 5.152 | 5.168 | 1,787,645 | +0.00(+0.08%) |
Nov 06, 2003 | 5.100 | 5.164 | 5.100 | 5.164 | 2,230,065 | -0.00(-0.08%) |
Nov 05, 2003 | 5.121 | 5.170 | 5.098 | 5.168 | 779,454 | -0.02(-0.36%) |
Nov 04, 2003 | 5.121 | 5.187 | 5.098 | 5.187 | 766,628 | +0.07(+1.33%) |
Nov 03, 2003 | 5.107 | 5.156 | 5.109 | 5.119 | 1,147,084 | +0.01(+0.24%) |
Oct 31, 2003 | 5.228 | 5.228 | 5.045 | 5.107 | 1,611,358 | -0.11(-2.01%) |
Oct 30, 2003 | 5.212 | 5.238 | 5.212 | 5.212 | 803,250 | +0.00(+0.04%) |
Oct 29, 2003 | 5.208 | 5.220 | 5.187 | 5.210 | 958,170 | -0.00(-0.04%) |
Oct 28, 2003 | 5.214 | 5.216 | 5.148 | 5.212 | 743,516 | -0.00(-0.04%) |
Oct 27, 2003 | 5.131 | 5.267 | 5.131 | 5.214 | 1,083,951 | +0.10(+2.01%) |
Oct 24, 2003 | 5.168 | 5.189 | 5.109 | 5.111 | 1,823,097 | -0.07(-1.31%) |
Oct 23, 2003 | 5.199 | 5.212 | 5.168 | 5.179 | 1,227,701 | -0.02(-0.47%) |
Oct 22, 2003 | 5.240 | 5.253 | 5.203 | 5.203 | 1,281,121 | -0.05(-0.94%) |
Oct 21, 2003 | 5.267 | 5.267 | 5.247 | 5.253 | 872,697 | -0.01(-0.23%) |
Oct 20, 2003 | 5.253 | 5.284 | 5.251 | 5.265 | 692,524 | +0.02(+0.31%) |
Oct 17, 2003 | 5.331 | 5.331 | 5.249 | 5.249 | 1,280,150 | -0.07(-1.24%) |
Oct 16, 2003 | 5.288 | 5.321 | 5.288 | 5.315 | 648,816 | +0.02(+0.39%) |
Oct 15, 2003 | 5.350 | 5.352 | 5.288 | 5.294 | 1,140,285 | -0.04(-0.81%) |
Oct 14, 2003 | 5.354 | 5.354 | 5.308 | 5.337 | 1,748,308 | -0.02(-0.38%) |
Oct 13, 2003 | 5.308 | 5.362 | 5.315 | 5.358 | 1,106,291 | +0.05(+0.93%) |
Oct 10, 2003 | 5.271 | 5.333 | 5.271 | 5.308 | 1,390,391 | +0.00(+0.04%) |
Oct 09, 2003 | 5.282 | 5.354 | 5.282 | 5.306 | 1,964,904 | +0.00(+0.04%) |
Oct 08, 2003 | 5.313 | 5.343 | 5.259 | 5.304 | 2,890,051 | -0.00(-0.04%) |
Oct 07, 2003 | 5.292 | 5.346 | 5.243 | 5.306 | 26,822,942 | +0.00(+0.04%) |
Oct 06, 2003 | 5.226 | 5.308 | 5.218 | 5.304 | 2,158,675 | +0.08(+1.54%) |
Oct 03, 2003 | 5.148 | 5.261 | 5.148 | 5.224 | 4,669,927 | +0.12(+2.34%) |
Oct 02, 2003 | 5.078 | 5.109 | 5.053 | 5.105 | 2,492,311 | +0.08(+1.56%) |