Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.867 | 3.930 | 3.793 | 3.853 | 612,673 | -0.05(-1.35%) |
Sep 29, 2004 | 3.811 | 3.916 | 3.793 | 3.906 | 1,916,596 | +0.04(+1.00%) |
Sep 28, 2004 | 3.867 | 3.976 | 3.656 | 3.867 | 1,602,857 | +0.03(+0.73%) |
Sep 27, 2004 | 3.895 | 3.987 | 3.741 | 3.839 | 3,579,810 | -0.39(-9.29%) |
Sep 24, 2004 | 4.078 | 4.359 | 4.078 | 4.233 | 1,877,877 | +0.12(+2.90%) |
Sep 23, 2004 | 4.022 | 4.190 | 4.022 | 4.113 | 913,600 | +0.03(+0.69%) |
Sep 22, 2004 | 4.240 | 4.285 | 4.039 | 4.085 | 2,110,476 | -0.21(-4.98%) |
Sep 21, 2004 | 4.250 | 4.370 | 4.222 | 4.299 | 804,845 | -0.01(-0.33%) |
Sep 20, 2004 | 4.380 | 4.380 | 4.215 | 4.313 | 1,096,946 | -0.07(-1.68%) |
Sep 17, 2004 | 4.352 | 4.471 | 4.282 | 4.387 | 1,393,603 | +0.08(+1.96%) |
Sep 16, 2004 | 4.303 | 4.313 | 4.215 | 4.303 | 1,084,420 | +0.04(+0.82%) |
Sep 15, 2004 | 4.355 | 4.528 | 4.215 | 4.268 | 3,509,204 | -0.18(-3.95%) |
Sep 14, 2004 | 4.057 | 4.503 | 4.057 | 4.443 | 8,248,311 | +0.50(+12.64%) |
Sep 13, 2004 | 3.751 | 3.952 | 3.716 | 3.945 | 2,004,853 | +0.22(+6.04%) |
Sep 10, 2004 | 3.755 | 3.755 | 3.671 | 3.720 | 602,039 | -0.00(-0.09%) |
Sep 09, 2004 | 3.765 | 3.765 | 3.688 | 3.723 | 626,623 | -0.02(-0.47%) |
Sep 08, 2004 | 3.776 | 3.864 | 3.692 | 3.741 | 1,018,369 | -0.02(-0.47%) |
Sep 07, 2004 | 3.709 | 3.941 | 3.695 | 3.758 | 1,691,683 | +0.05(+1.23%) |
Sep 03, 2004 | 3.776 | 3.790 | 3.709 | 3.713 | 413,952 | -0.06(-1.58%) |
Sep 02, 2004 | 3.741 | 3.808 | 3.653 | 3.772 | 905,344 | +0.01(+0.37%) |
Sep 01, 2004 | 3.779 | 3.860 | 3.730 | 3.758 | 515,021 | -0.04(-1.11%) |
Aug 31, 2004 | 3.776 | 3.909 | 3.776 | 3.800 | 543,491 | -0.01(-0.18%) |
Aug 30, 2004 | 3.952 | 3.952 | 3.769 | 3.808 | 525,555 | -0.09(-2.34%) |
Aug 27, 2004 | 3.800 | 3.952 | 3.800 | 3.899 | 746,766 | +0.07(+1.83%) |
Aug 26, 2004 | 3.758 | 3.952 | 3.709 | 3.829 | 944,063 | +0.06(+1.68%) |
Aug 25, 2004 | 3.674 | 3.776 | 3.660 | 3.765 | 877,728 | +0.04(+0.94%) |
Aug 24, 2004 | 3.811 | 3.895 | 3.621 | 3.730 | 1,162,997 | -0.14(-3.54%) |
Aug 23, 2004 | 3.990 | 3.990 | 3.864 | 3.867 | 438,437 | -0.11(-2.74%) |
Aug 20, 2004 | 4.036 | 4.074 | 3.864 | 3.976 | 837,585 | -0.03(-0.79%) |
Aug 19, 2004 | 4.008 | 4.131 | 4.008 | 4.008 | 869,756 | +0.00(+0.00%) |
Aug 18, 2004 | 3.902 | 4.194 | 3.864 | 4.008 | 1,761,301 | +0.13(+3.26%) |
Aug 17, 2004 | 3.649 | 3.934 | 3.621 | 3.881 | 2,275,602 | +0.24(+6.66%) |
Aug 16, 2004 | 3.681 | 3.685 | 3.576 | 3.639 | 610,680 | +0.06(+1.57%) |
Aug 13, 2004 | 3.593 | 3.678 | 3.516 | 3.583 | 673,029 | -0.07(-1.83%) |
Aug 12, 2004 | 3.741 | 3.741 | 3.586 | 3.649 | 763,563 | -0.09(-2.44%) |
Aug 11, 2004 | 3.621 | 3.786 | 3.442 | 3.741 | 1,270,613 | +0.05(+1.43%) |
Aug 10, 2004 | 3.916 | 3.952 | 3.628 | 3.688 | 1,848,268 | -0.21(-5.32%) |
Aug 09, 2004 | 4.204 | 4.204 | 3.822 | 3.895 | 984,490 | -0.14(-3.57%) |
Aug 06, 2004 | 4.036 | 4.145 | 3.934 | 4.039 | 1,129,687 | +0.00(+0.00%) |
Aug 05, 2004 | 4.198 | 4.296 | 3.934 | 4.039 | 1,077,302 | -0.21(-4.96%) |
Aug 04, 2004 | 4.148 | 4.285 | 4.148 | 4.250 | 1,486,700 | -0.02(-0.49%) |
Aug 03, 2004 | 4.528 | 4.608 | 4.173 | 4.271 | 5,229,643 | +0.23(+5.65%) |
Aug 02, 2004 | 4.018 | 4.152 | 4.001 | 4.043 | 943,209 | -0.12(-2.87%) |
Jul 30, 2004 | 3.832 | 4.190 | 3.832 | 4.162 | 2,288,413 | +0.30(+7.73%) |
Jul 29, 2004 | 4.053 | 4.053 | 3.797 | 3.864 | 1,496,380 | -0.07(-1.79%) |
Jul 28, 2004 | 3.934 | 4.018 | 3.853 | 3.934 | 803,137 | -0.05(-1.15%) |
Jul 27, 2004 | 3.881 | 4.022 | 3.864 | 3.980 | 1,098,939 | +0.14(+3.66%) |
Jul 26, 2004 | 3.976 | 4.018 | 3.786 | 3.839 | 953,458 | -0.01(-0.18%) |
Jul 23, 2004 | 3.846 | 3.955 | 3.797 | 3.846 | 1,184,634 | -0.07(-1.79%) |
Jul 22, 2004 | 3.948 | 4.039 | 3.741 | 3.916 | 1,684,566 | -0.12(-3.04%) |
Jul 21, 2004 | 4.215 | 4.285 | 4.039 | 4.039 | 1,168,691 | -0.19(-4.56%) |
Jul 20, 2004 | 4.194 | 4.320 | 4.110 | 4.233 | 1,830,901 | +0.10(+2.38%) |
Jul 19, 2004 | 4.759 | 4.759 | 4.057 | 4.134 | 4,044,724 | -0.58(-12.23%) |
Jul 16, 2004 | 4.900 | 5.009 | 4.675 | 4.710 | 1,680,865 | -0.18(-3.73%) |
Jul 15, 2004 | 5.093 | 5.107 | 4.840 | 4.893 | 1,675,740 | -0.12(-2.45%) |
Jul 14, 2004 | 5.076 | 5.220 | 4.963 | 5.016 | 3,510,343 | -0.12(-2.39%) |
Jul 13, 2004 | 5.532 | 5.553 | 5.054 | 5.139 | 5,034,339 | -0.35(-6.34%) |
Jul 12, 2004 | 5.515 | 5.775 | 5.462 | 5.486 | 15,617,470 | +0.54(+10.86%) |
Jul 09, 2004 | 5.149 | 5.262 | 4.780 | 4.949 | 2,278,164 | -0.14(-2.76%) |
Jul 08, 2004 | 5.511 | 5.511 | 4.991 | 5.090 | 2,136,953 | -0.27(-4.98%) |
Jul 07, 2004 | 5.378 | 5.792 | 5.286 | 5.357 | 6,800,899 | +0.06(+1.06%) |
Jul 06, 2004 | 4.809 | 5.342 | 4.745 | 5.300 | 3,022,938 | +0.54(+11.28%) |
Jul 02, 2004 | 4.763 | 4.868 | 4.742 | 4.763 | 461,213 | -0.05(-1.09%) |
Jul 01, 2004 | 4.900 | 4.953 | 4.745 | 4.816 | 901,073 | -0.10(-2.07%) |
Jun 30, 2004 | 4.868 | 4.960 | 4.791 | 4.917 | 1,763,712 | +0.03(+0.57%) |
Jun 29, 2004 | 4.780 | 5.051 | 4.777 | 4.889 | 1,400,151 | -0.01(-0.14%) |
Jun 28, 2004 | 5.213 | 5.213 | 4.763 | 4.896 | 1,688,267 | -0.22(-4.39%) |
Jun 25, 2004 | 5.255 | 5.255 | 4.373 | 5.121 | 4,251,416 | +0.02(+0.48%) |
Jun 24, 2004 | 5.290 | 5.374 | 5.079 | 5.097 | 1,878,161 | -0.16(-3.07%) |
Jun 23, 2004 | 5.371 | 5.508 | 5.195 | 5.258 | 4,337,680 | +0.18(+3.53%) |
Jun 22, 2004 | 4.988 | 5.146 | 4.868 | 5.079 | 959,152 | +0.12(+2.34%) |
Jun 21, 2004 | 5.009 | 5.195 | 4.851 | 4.963 | 1,893,820 | -0.02(-0.35%) |
Jun 18, 2004 | 4.566 | 5.040 | 4.549 | 4.981 | 1,993,180 | +0.41(+9.08%) |
Jun 17, 2004 | 4.580 | 4.594 | 4.482 | 4.566 | 502,209 | -0.02(-0.46%) |
Jun 16, 2004 | 4.640 | 4.640 | 4.507 | 4.587 | 575,662 | +0.01(+0.23%) |
Jun 15, 2004 | 4.566 | 4.612 | 4.528 | 4.577 | 462,636 | +0.01(+0.31%) |
Jun 14, 2004 | 4.633 | 4.633 | 4.391 | 4.563 | 756,731 | +0.02(+0.39%) |
Jun 10, 2004 | 4.587 | 4.615 | 4.464 | 4.545 | 536,373 | +0.03(+0.70%) |
Jun 09, 2004 | 4.496 | 4.619 | 4.405 | 4.514 | 743,065 | +0.02(+0.39%) |
Jun 08, 2004 | 4.566 | 4.619 | 4.391 | 4.496 | 1,004,704 | -0.05(-1.16%) |
Jun 07, 2004 | 4.605 | 4.714 | 4.478 | 4.549 | 826,767 | -0.05(-1.14%) |
Jun 04, 2004 | 4.914 | 4.984 | 4.471 | 4.601 | 2,011,970 | -0.31(-6.29%) |
Jun 03, 2004 | 4.917 | 5.016 | 4.784 | 4.910 | 852,674 | -0.10(-2.03%) |
Jun 02, 2004 | 5.234 | 5.234 | 4.970 | 5.012 | 1,376,236 | -0.06(-1.18%) |
Jun 01, 2004 | 4.910 | 5.093 | 4.854 | 5.072 | 1,759,727 | +0.22(+4.64%) |
May 28, 2004 | 4.882 | 4.921 | 4.759 | 4.847 | 938,938 | +0.02(+0.36%) |
May 27, 2004 | 4.914 | 4.917 | 4.777 | 4.830 | 969,401 | -0.02(-0.36%) |
May 26, 2004 | 4.780 | 4.921 | 4.724 | 4.847 | 1,620,509 | +0.07(+1.47%) |
May 25, 2004 | 4.626 | 4.777 | 4.450 | 4.777 | 1,244,990 | +0.21(+4.62%) |
May 24, 2004 | 4.496 | 4.651 | 4.426 | 4.566 | 1,307,909 | +0.19(+4.33%) |
May 21, 2004 | 4.264 | 4.443 | 4.254 | 4.377 | 1,524,280 | +0.23(+5.50%) |
May 20, 2004 | 4.222 | 4.299 | 4.110 | 4.148 | 786,339 | +0.02(+0.51%) |
May 19, 2004 | 3.923 | 4.524 | 3.920 | 4.127 | 1,933,963 | +0.25(+6.33%) |
May 18, 2004 | 3.895 | 3.916 | 3.829 | 3.881 | 393,169 | +0.02(+0.45%) |
May 17, 2004 | 3.864 | 4.039 | 3.776 | 3.864 | 567,690 | +0.00(+0.09%) |
May 14, 2004 | 3.952 | 4.029 | 3.832 | 3.860 | 1,100,078 | -0.11(-2.83%) |
May 13, 2004 | 4.099 | 4.099 | 3.906 | 3.973 | 502,779 | -0.13(-3.08%) |
May 12, 2004 | 4.067 | 4.131 | 3.888 | 4.099 | 602,139 | +0.12(+3.00%) |
May 11, 2004 | 4.029 | 4.141 | 3.937 | 3.980 | 734,524 | +0.05(+1.34%) |
May 10, 2004 | 4.022 | 4.229 | 3.846 | 3.927 | 1,514,600 | -0.18(-4.28%) |
May 07, 2004 | 4.180 | 4.317 | 3.955 | 4.103 | 1,347,482 | -0.06(-1.43%) |
May 06, 2004 | 4.257 | 4.615 | 3.920 | 4.162 | 4,068,639 | +0.01(+0.25%) |
May 05, 2004 | 3.853 | 4.303 | 3.758 | 4.152 | 1,794,460 | +0.32(+8.34%) |
May 04, 2004 | 3.741 | 4.032 | 3.586 | 3.832 | 3,292,833 | -0.25(-6.11%) |
May 03, 2004 | 4.176 | 4.197 | 3.776 | 4.082 | 1,944,781 | +0.20(+5.25%) |
Apr 30, 2004 | 4.833 | 4.949 | 3.769 | 3.878 | 8,064,964 | -0.31(-7.38%) |
Apr 29, 2004 | 4.654 | 4.654 | 3.916 | 4.187 | 4,388,926 | -0.45(-9.77%) |
Apr 28, 2004 | 5.093 | 5.097 | 4.622 | 4.640 | 1,076,733 | -0.30(-6.05%) |
Apr 27, 2004 | 4.868 | 4.988 | 4.868 | 4.939 | 1,483,853 | +0.05(+1.01%) |
Apr 26, 2004 | 5.121 | 5.121 | 4.749 | 4.889 | 1,979,230 | -0.18(-3.63%) |
Apr 22, 2004 | 5.000 | 5.258 | 4.912 | 5.074 | 2,538,379 | +0.19(+4.00%) |
Apr 21, 2004 | 5.146 | 5.153 | 4.759 | 4.879 | 5,437,189 | -0.57(-10.42%) |
Apr 20, 2004 | 5.919 | 6.006 | 5.444 | 5.446 | 2,488,842 | -0.46(-7.76%) |
Apr 19, 2004 | 5.455 | 5.908 | 5.455 | 5.904 | 2,389,197 | +0.52(+9.69%) |
Apr 16, 2004 | 5.400 | 5.485 | 5.269 | 5.383 | 822,211 | +0.00(+0.00%) |
Apr 15, 2004 | 5.381 | 5.532 | 5.281 | 5.383 | 1,359,724 | -0.02(-0.42%) |
Apr 14, 2004 | 5.269 | 5.720 | 5.225 | 5.406 | 4,019,386 | +0.12(+2.19%) |
Apr 13, 2004 | 5.839 | 5.883 | 5.225 | 5.290 | 4,876,900 | -0.54(-9.28%) |
Apr 12, 2004 | 5.971 | 5.971 | 5.822 | 5.831 | 1,118,299 | -0.05(-0.90%) |
Apr 08, 2004 | 5.941 | 6.059 | 5.839 | 5.883 | 1,044,846 | -0.05(-0.86%) |
Apr 07, 2004 | 6.106 | 6.110 | 5.885 | 5.934 | 1,886,418 | -0.18(-3.01%) |
Apr 06, 2004 | 6.112 | 6.175 | 5.976 | 6.119 | 1,212,250 | +0.01(+0.11%) |
Apr 05, 2004 | 6.041 | 6.275 | 5.841 | 6.112 | 3,669,775 | +0.23(+3.88%) |
Apr 02, 2004 | 5.980 | 6.235 | 5.620 | 5.883 | 5,222,526 | +0.09(+1.64%) |
Apr 01, 2004 | 6.226 | 6.226 | 5.692 | 5.789 | 7,401,045 | -0.46(-7.42%) |
Mar 31, 2004 | 6.660 | 6.762 | 6.173 | 6.252 | 4,051,272 | -0.38(-5.75%) |
Mar 30, 2004 | 6.472 | 6.725 | 6.387 | 6.633 | 5,044,304 | +0.21(+3.20%) |
Mar 29, 2004 | 7.603 | 7.624 | 6.296 | 6.428 | 16,829,150 | -0.61(-8.61%) |
Mar 26, 2004 | 6.937 | 7.244 | 6.886 | 7.034 | 2,379,517 | +0.13(+1.88%) |
Mar 25, 2004 | 6.841 | 6.932 | 6.672 | 6.904 | 1,053,387 | +0.13(+1.89%) |
Mar 24, 2004 | 6.681 | 6.823 | 6.519 | 6.776 | 1,467,910 | +0.08(+1.21%) |
Mar 23, 2004 | 7.206 | 7.494 | 6.603 | 6.695 | 6,610,150 | -0.42(-5.88%) |
Mar 22, 2004 | 6.849 | 7.157 | 6.489 | 7.113 | 4,346,221 | +0.26(+3.85%) |
Mar 19, 2004 | 6.890 | 6.893 | 6.718 | 6.849 | 380,927 | +0.02(+0.33%) |
Mar 18, 2004 | 6.935 | 7.023 | 6.693 | 6.827 | 1,378,514 | -0.06(-0.94%) |
Mar 17, 2004 | 6.846 | 7.048 | 6.639 | 6.891 | 2,381,795 | +0.12(+1.79%) |
Mar 16, 2004 | 6.735 | 6.918 | 6.507 | 6.770 | 1,282,855 | +0.16(+2.39%) |
Mar 15, 2004 | 6.410 | 6.744 | 6.349 | 6.612 | 1,713,890 | +0.18(+2.73%) |
Mar 12, 2004 | 6.391 | 6.616 | 6.322 | 6.437 | 1,294,243 | -0.03(-0.49%) |
Mar 11, 2004 | 6.584 | 6.716 | 6.322 | 6.468 | 1,256,663 | -0.06(-0.94%) |
Mar 10, 2004 | 6.542 | 6.788 | 6.358 | 6.530 | 1,933,108 | +0.04(+0.60%) |
Mar 09, 2004 | 6.444 | 6.568 | 6.421 | 6.491 | 711,748 | +0.03(+0.43%) |
Mar 08, 2004 | 6.533 | 6.637 | 6.372 | 6.463 | 989,615 | -0.07(-1.08%) |
Mar 05, 2004 | 6.621 | 6.718 | 6.505 | 6.533 | 1,219,652 | -0.08(-1.27%) |
Mar 04, 2004 | 6.672 | 6.788 | 6.586 | 6.618 | 979,935 | -0.06(-0.87%) |
Mar 03, 2004 | 6.732 | 6.828 | 6.656 | 6.675 | 973,671 | -0.10(-1.53%) |
Mar 02, 2004 | 6.632 | 6.891 | 6.619 | 6.779 | 1,637,591 | +0.11(+1.61%) |
Mar 01, 2004 | 6.584 | 6.762 | 6.584 | 6.672 | 1,164,420 | +0.09(+1.36%) |
Feb 27, 2004 | 6.753 | 6.754 | 6.468 | 6.582 | 1,799,869 | -0.06(-0.98%) |
Feb 26, 2004 | 6.440 | 6.760 | 6.324 | 6.647 | 2,099,373 | +0.30(+4.76%) |
Feb 25, 2004 | 6.242 | 6.495 | 6.236 | 6.345 | 1,723,000 | +0.00(+0.00%) |
Feb 24, 2004 | 6.384 | 6.637 | 6.059 | 6.345 | 3,850,844 | -0.20(-3.11%) |
Feb 23, 2004 | 6.922 | 7.107 | 6.498 | 6.549 | 3,592,906 | -0.36(-5.21%) |
Feb 20, 2004 | 6.814 | 7.007 | 6.556 | 6.909 | 3,099,807 | +0.10(+1.47%) |
Feb 19, 2004 | 6.895 | 7.218 | 6.762 | 6.809 | 4,822,808 | -0.13(-1.87%) |
Feb 18, 2004 | 7.752 | 8.008 | 6.902 | 6.939 | 10,444,482 | -0.68(-8.92%) |
Feb 17, 2004 | 6.593 | 7.684 | 6.542 | 7.619 | 9,616,576 | +1.08(+16.47%) |
Feb 13, 2004 | 6.445 | 6.630 | 6.252 | 6.541 | 3,602,586 | +0.30(+4.77%) |
Feb 12, 2004 | 6.366 | 6.475 | 6.187 | 6.243 | 1,150,755 | -0.07(-1.11%) |
Feb 11, 2004 | 6.245 | 6.391 | 6.063 | 6.314 | 1,871,613 | +0.15(+2.42%) |
Feb 10, 2004 | 6.560 | 6.560 | 6.056 | 6.164 | 4,427,075 | -0.31(-4.83%) |
Feb 09, 2004 | 6.735 | 6.753 | 6.416 | 6.477 | 3,179,523 | -0.16(-2.43%) |
Feb 06, 2004 | 6.584 | 6.969 | 6.396 | 6.639 | 4,560,884 | +0.22(+3.48%) |
Feb 05, 2004 | 6.628 | 6.630 | 6.307 | 6.416 | 1,437,732 | -0.06(-0.87%) |
Feb 04, 2004 | 6.391 | 6.758 | 6.293 | 6.472 | 3,185,216 | +0.06(+0.90%) |
Feb 03, 2004 | 6.479 | 6.770 | 6.375 | 6.414 | 3,104,931 | -0.08(-1.27%) |
Feb 02, 2004 | 6.010 | 6.744 | 5.966 | 6.496 | 5,425,801 | +0.45(+7.40%) |
Jan 30, 2004 | 5.971 | 6.203 | 5.897 | 6.048 | 1,775,954 | +0.05(+0.82%) |
Jan 29, 2004 | 6.249 | 6.630 | 5.897 | 5.999 | 2,568,558 | -0.15(-2.40%) |
Jan 28, 2004 | 6.470 | 6.618 | 6.033 | 6.147 | 3,341,232 | -0.20(-3.21%) |
Jan 27, 2004 | 6.698 | 7.199 | 6.245 | 6.350 | 9,573,302 | -0.04(-0.66%) |
Jan 26, 2004 | 5.581 | 6.533 | 5.516 | 6.393 | 8,442,476 | +0.81(+14.50%) |
Jan 23, 2004 | 5.497 | 5.690 | 5.479 | 5.583 | 1,358,016 | +0.03(+0.57%) |
Jan 22, 2004 | 5.685 | 5.752 | 5.327 | 5.551 | 1,749,762 | -0.06(-1.06%) |
Jan 21, 2004 | 5.708 | 5.869 | 5.580 | 5.611 | 1,907,486 | -0.02(-0.31%) |
Jan 20, 2004 | 5.566 | 5.912 | 5.534 | 5.629 | 2,953,471 | +0.02(+0.31%) |
Jan 16, 2004 | 5.703 | 5.715 | 5.469 | 5.611 | 1,696,808 | +0.08(+1.43%) |
Jan 15, 2004 | 5.785 | 6.011 | 5.453 | 5.532 | 2,753,248 | -0.27(-4.72%) |
Jan 14, 2004 | 5.681 | 5.936 | 5.560 | 5.806 | 2,880,212 | +0.28(+5.12%) |
Jan 13, 2004 | 5.530 | 5.720 | 5.286 | 5.523 | 2,636,396 | +0.14(+2.61%) |
Jan 12, 2004 | 5.269 | 5.585 | 5.184 | 5.383 | 2,947,891 | +0.11(+2.17%) |
Jan 09, 2004 | 5.083 | 5.522 | 5.005 | 5.269 | 4,307,097 | +0.00(+0.00%) |
Jan 08, 2004 | 5.630 | 5.752 | 5.225 | 5.269 | 3,688,155 | -0.42(-7.41%) |
Jan 07, 2004 | 6.008 | 6.126 | 5.664 | 5.690 | 3,260,582 | -0.37(-6.06%) |
Jan 06, 2004 | 5.715 | 6.143 | 5.708 | 6.057 | 5,135,977 | +0.36(+6.39%) |
Jan 05, 2004 | 5.400 | 6.015 | 5.260 | 5.694 | 6,792,927 | -0.04(-0.67%) |
Jan 02, 2004 | 6.333 | 6.658 | 5.638 | 5.732 | 9,376,290 | -0.71(-11.09%) |
Dec 31, 2003 | 6.992 | 7.023 | 6.115 | 6.447 | 10,145,548 | -0.39(-5.68%) |
Dec 30, 2003 | 7.403 | 7.617 | 6.684 | 6.835 | 9,228,503 | -0.82(-10.71%) |
Dec 29, 2003 | 7.041 | 7.814 | 6.911 | 7.655 | 13,210,428 | +0.84(+12.29%) |
Dec 26, 2003 | 6.568 | 7.165 | 6.270 | 6.818 | 8,124,797 | +0.65(+10.50%) |
Dec 24, 2003 | 5.803 | 6.319 | 5.727 | 6.170 | 4,544,918 | +0.57(+10.13%) |
Dec 23, 2003 | 5.135 | 5.604 | 5.000 | 5.602 | 4,320,467 | +0.34(+6.48%) |
Dec 22, 2003 | 5.796 | 5.971 | 5.188 | 5.262 | 4,563,538 | -0.60(-10.25%) |
Dec 19, 2003 | 5.822 | 6.165 | 5.641 | 5.862 | 8,169,113 | +0.61(+11.53%) |
Dec 18, 2003 | 5.107 | 5.576 | 5.058 | 5.256 | 2,151,103 | -0.17(-3.14%) |
Dec 17, 2003 | 5.515 | 5.748 | 5.325 | 5.427 | 1,250,804 | -0.18(-3.29%) |
Dec 16, 2003 | 5.439 | 5.618 | 5.040 | 5.611 | 4,868,217 | -0.02(-0.34%) |
Dec 15, 2003 | 5.850 | 5.854 | 5.453 | 5.630 | 3,654,982 | +0.40(+7.58%) |
Dec 12, 2003 | 5.234 | 5.532 | 5.093 | 5.234 | 4,624,412 | +0.16(+3.11%) |
Dec 11, 2003 | 4.845 | 5.084 | 4.845 | 5.076 | 1,198,584 | +0.20(+4.14%) |
Dec 10, 2003 | 5.047 | 5.047 | 4.830 | 4.874 | 1,520,459 | -0.18(-3.51%) |
Dec 09, 2003 | 5.095 | 5.225 | 4.919 | 5.051 | 3,517,222 | -0.11(-2.18%) |
Dec 08, 2003 | 5.172 | 5.216 | 4.863 | 5.163 | 4,699,732 | +0.45(+9.58%) |
Dec 05, 2003 | 4.213 | 4.724 | 4.285 | 4.712 | 1,753,252 | +0.50(+11.84%) |
Dec 04, 2003 | 4.180 | 4.215 | 4.013 | 4.213 | 1,067,605 | +0.10(+2.39%) |
Dec 03, 2003 | 4.303 | 4.303 | 3.969 | 4.115 | 2,368,784 | -0.15(-3.50%) |
Dec 02, 2003 | 4.222 | 4.426 | 4.136 | 4.264 | 3,032,122 | +0.09(+2.27%) |
Dec 01, 2003 | 3.864 | 4.206 | 3.706 | 4.169 | 3,070,705 | +0.46(+12.51%) |
Nov 28, 2003 | 3.395 | 3.734 | 3.353 | 3.706 | 972,254 | +0.35(+10.53%) |
Nov 26, 2003 | 3.240 | 3.404 | 3.233 | 3.353 | 899,581 | +0.12(+3.86%) |
Nov 25, 2003 | 3.210 | 3.246 | 3.040 | 3.228 | 433,682 | +0.09(+2.74%) |
Nov 24, 2003 | 3.231 | 3.240 | 2.889 | 3.142 | 1,151,779 | -0.02(-0.61%) |
Nov 21, 2003 | 3.126 | 3.214 | 3.030 | 3.161 | 1,234,826 | +0.03(+1.12%) |
Nov 20, 2003 | 3.381 | 3.416 | 3.091 | 3.126 | 1,041,105 | -0.27(-7.96%) |
Nov 19, 2003 | 3.398 | 3.425 | 3.246 | 3.397 | 3,382,946 | +0.07(+2.22%) |
Nov 18, 2003 | 3.379 | 3.391 | 3.258 | 3.323 | 1,193,237 | +0.00(+0.00%) |
Nov 17, 2003 | 3.214 | 3.476 | 3.075 | 3.323 | 1,352,874 | +0.22(+6.95%) |
Nov 14, 2003 | 3.073 | 3.314 | 3.005 | 3.107 | 1,497,456 | +0.12(+3.88%) |
Nov 13, 2003 | 2.633 | 2.991 | 2.559 | 2.991 | 1,162,302 | +0.42(+16.17%) |
Nov 12, 2003 | 2.568 | 2.678 | 2.489 | 2.575 | 698,379 | +0.02(+0.62%) |
Nov 11, 2003 | 2.768 | 2.828 | 2.494 | 2.559 | 921,469 | -0.25(-8.94%) |
Nov 10, 2003 | 2.496 | 3.006 | 2.381 | 2.810 | 2,255,867 | +0.49(+20.94%) |
Nov 07, 2003 | 2.007 | 2.406 | 2.007 | 2.324 | 1,282,308 | +0.39(+20.27%) |
Nov 06, 2003 | 1.714 | 1.965 | 1.712 | 1.932 | 759,953 | +0.20(+11.55%) |
Nov 05, 2003 | 1.667 | 1.744 | 1.656 | 1.732 | 395,971 | +0.07(+4.23%) |
Nov 04, 2003 | 1.704 | 1.704 | 1.660 | 1.662 | 200,599 | -0.01(-0.51%) |
Nov 03, 2003 | 1.730 | 1.730 | 1.660 | 1.670 | 110,805 | +0.02(+1.39%) |
Oct 31, 2003 | 1.686 | 1.686 | 1.635 | 1.647 | 269,895 | -0.02(-1.37%) |
Oct 30, 2003 | 1.725 | 1.732 | 1.625 | 1.670 | 641,211 | -0.05(-3.16%) |
Oct 29, 2003 | 1.526 | 1.756 | 1.526 | 1.725 | 452,022 | +0.20(+13.00%) |
Oct 28, 2003 | 1.524 | 1.528 | 1.519 | 1.526 | 101,352 | +0.01(+0.81%) |
Oct 27, 2003 | 1.530 | 1.530 | 1.510 | 1.514 | 153,168 | -0.02(-1.26%) |
Oct 24, 2003 | 1.505 | 1.533 | 1.505 | 1.533 | 48,398 | +0.04(+2.71%) |
Oct 23, 2003 | 1.477 | 1.503 | 1.470 | 1.493 | 152,598 | +0.02(+1.67%) |
Oct 22, 2003 | 1.477 | 1.489 | 1.463 | 1.468 | 139,502 | -0.01(-0.48%) |
Oct 21, 2003 | 1.484 | 1.489 | 1.451 | 1.475 | 89,965 | -0.01(-0.94%) |
Oct 20, 2003 | 1.519 | 1.537 | 1.475 | 1.489 | 147,474 | -0.02(-1.17%) |
Oct 17, 2003 | 1.493 | 1.537 | 1.491 | 1.507 | 158,292 | +0.01(+0.94%) |
Oct 16, 2003 | 1.431 | 1.531 | 1.449 | 1.493 | 209,652 | +0.06(+4.29%) |
Oct 15, 2003 | 1.403 | 1.431 | 1.401 | 1.431 | 187,673 | +0.06(+4.35%) |
Oct 14, 2003 | 1.387 | 1.405 | 1.351 | 1.372 | 186,164 | -0.01(-0.51%) |
Oct 13, 2003 | 1.359 | 1.387 | 1.317 | 1.379 | 96,228 | +0.02(+1.55%) |
Oct 10, 2003 | 1.324 | 1.361 | 1.315 | 1.358 | 137,794 | +0.04(+2.93%) |
Oct 09, 2003 | 1.345 | 1.345 | 1.317 | 1.319 | 51,815 | -0.02(-1.57%) |
Oct 08, 2003 | 1.308 | 1.342 | 1.308 | 1.340 | 27,963 | +0.02(+1.73%) |
Oct 07, 2003 | 1.294 | 1.317 | 1.289 | 1.317 | 42,978 | +0.04(+3.45%) |
Oct 06, 2003 | 1.291 | 1.300 | 1.273 | 1.273 | 18,790 | -0.01(-0.96%) |
Oct 03, 2003 | 1.264 | 1.293 | 1.264 | 1.286 | 46,109 | +0.02(+1.39%) |
Oct 02, 2003 | 1.293 | 1.293 | 1.268 | 1.268 | 26,966 | -0.03(-2.30%) |