Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.406 | 5.432 | 5.391 | 5.422 | 2,676,997 | +0.02(+0.38%) |
Sep 29, 2004 | 5.406 | 5.424 | 5.373 | 5.401 | 2,184,845 | +0.00(+0.00%) |
Sep 28, 2004 | 5.398 | 5.437 | 5.373 | 5.401 | 3,549,695 | +0.03(+0.58%) |
Sep 27, 2004 | 5.411 | 5.411 | 5.326 | 5.370 | 5,377,634 | -0.03(-0.48%) |
Sep 24, 2004 | 5.466 | 5.476 | 5.367 | 5.396 | 4,526,637 | -0.02(-0.33%) |
Sep 23, 2004 | 5.509 | 5.530 | 5.414 | 5.414 | 4,312,725 | -0.08(-1.41%) |
Sep 22, 2004 | 5.527 | 5.540 | 5.471 | 5.491 | 2,180,195 | -0.04(-0.65%) |
Sep 21, 2004 | 5.548 | 5.566 | 5.525 | 5.527 | 2,788,216 | -0.00(-0.05%) |
Sep 20, 2004 | 5.574 | 5.587 | 5.504 | 5.530 | 2,676,997 | -0.04(-0.79%) |
Sep 17, 2004 | 5.496 | 5.584 | 5.473 | 5.574 | 6,437,892 | +0.10(+1.84%) |
Sep 16, 2004 | 5.453 | 5.476 | 5.424 | 5.473 | 3,280,368 | +0.04(+0.76%) |
Sep 15, 2004 | 5.440 | 5.447 | 5.401 | 5.432 | 2,690,560 | +0.00(+0.00%) |
Sep 14, 2004 | 5.445 | 5.466 | 5.396 | 5.432 | 2,435,571 | +0.01(+0.10%) |
Sep 13, 2004 | 5.445 | 5.466 | 5.393 | 5.427 | 3,195,113 | +0.01(+0.14%) |
Sep 10, 2004 | 5.416 | 5.419 | 5.373 | 5.419 | 2,790,153 | +0.02(+0.38%) |
Sep 09, 2004 | 5.386 | 5.414 | 5.383 | 5.398 | 3,856,225 | +0.00(+0.05%) |
Sep 08, 2004 | 5.409 | 5.409 | 5.360 | 5.396 | 2,716,137 | -0.01(-0.24%) |
Sep 07, 2004 | 5.375 | 5.409 | 5.331 | 5.409 | 2,397,594 | +0.06(+1.16%) |
Sep 03, 2004 | 5.362 | 5.365 | 5.318 | 5.347 | 2,246,461 | +0.01(+0.10%) |
Sep 02, 2004 | 5.355 | 5.365 | 5.298 | 5.342 | 4,889,744 | -0.00(-0.05%) |
Sep 01, 2004 | 5.367 | 5.391 | 5.303 | 5.344 | 5,493,503 | -0.02(-0.43%) |
Aug 31, 2004 | 5.378 | 5.380 | 5.329 | 5.367 | 3,485,367 | +0.01(+0.19%) |
Aug 30, 2004 | 5.334 | 5.367 | 5.308 | 5.357 | 2,153,068 | +0.04(+0.83%) |
Aug 27, 2004 | 5.344 | 5.347 | 5.308 | 5.313 | 2,869,208 | -0.02(-0.29%) |
Aug 26, 2004 | 5.378 | 5.386 | 5.318 | 5.329 | 2,793,641 | -0.02(-0.29%) |
Aug 25, 2004 | 5.360 | 5.362 | 5.334 | 5.344 | 4,525,087 | +0.01(+0.10%) |
Aug 24, 2004 | 5.380 | 5.391 | 5.329 | 5.339 | 3,683,778 | -0.04(-0.77%) |
Aug 23, 2004 | 5.406 | 5.406 | 5.365 | 5.380 | 1,995,735 | +0.02(+0.34%) |
Aug 20, 2004 | 5.342 | 5.484 | 5.342 | 5.362 | 4,921,133 | -0.06(-1.19%) |
Aug 19, 2004 | 5.450 | 5.453 | 5.386 | 5.427 | 2,208,484 | -0.02(-0.28%) |
Aug 18, 2004 | 5.406 | 5.442 | 5.383 | 5.442 | 1,765,547 | +0.05(+0.96%) |
Aug 17, 2004 | 5.466 | 5.466 | 5.386 | 5.391 | 2,232,510 | -0.03(-0.62%) |
Aug 16, 2004 | 5.318 | 5.424 | 5.316 | 5.424 | 2,753,339 | +0.12(+2.34%) |
Aug 13, 2004 | 5.336 | 5.347 | 5.290 | 5.300 | 1,679,130 | -0.01(-0.19%) |
Aug 12, 2004 | 5.336 | 5.352 | 5.298 | 5.311 | 2,883,546 | +0.00(+0.05%) |
Aug 11, 2004 | 5.336 | 5.362 | 5.290 | 5.308 | 2,616,931 | -0.02(-0.39%) |
Aug 10, 2004 | 5.342 | 5.360 | 5.303 | 5.329 | 3,077,694 | +0.02(+0.44%) |
Aug 09, 2004 | 5.373 | 5.393 | 5.306 | 5.306 | 2,821,543 | -0.07(-1.25%) |
Aug 06, 2004 | 5.349 | 5.442 | 5.342 | 5.373 | 4,280,173 | +0.02(+0.43%) |
Aug 05, 2004 | 5.409 | 5.409 | 5.321 | 5.349 | 2,549,503 | -0.04(-0.81%) |
Aug 04, 2004 | 5.388 | 5.419 | 5.329 | 5.393 | 2,506,875 | +0.01(+0.14%) |
Aug 03, 2004 | 5.386 | 5.404 | 5.355 | 5.386 | 2,382,868 | +0.01(+0.14%) |
Aug 02, 2004 | 5.342 | 5.388 | 5.290 | 5.378 | 4,078,274 | +0.04(+0.68%) |
Jul 30, 2004 | 5.355 | 5.355 | 5.303 | 5.342 | 2,706,836 | -0.01(-0.24%) |
Jul 29, 2004 | 5.406 | 5.432 | 5.290 | 5.355 | 3,512,493 | -0.03(-0.53%) |
Jul 28, 2004 | 5.336 | 5.401 | 5.321 | 5.383 | 4,105,401 | -0.01(-0.24%) |
Jul 27, 2004 | 5.370 | 5.422 | 5.360 | 5.396 | 3,270,680 | +0.03(+0.48%) |
Jul 26, 2004 | 5.445 | 5.466 | 5.370 | 5.370 | 2,342,179 | -0.07(-1.37%) |
Jul 23, 2004 | 5.460 | 5.471 | 5.411 | 5.445 | 2,663,434 | -0.02(-0.28%) |
Jul 22, 2004 | 5.484 | 5.484 | 5.435 | 5.460 | 3,069,556 | -0.02(-0.28%) |
Jul 21, 2004 | 5.574 | 5.576 | 5.471 | 5.476 | 6,606,851 | -0.06(-1.03%) |
Jul 20, 2004 | 5.569 | 5.600 | 5.533 | 5.533 | 4,037,972 | -0.05(-0.83%) |
Jul 19, 2004 | 5.496 | 5.595 | 5.496 | 5.579 | 4,400,305 | +0.09(+1.65%) |
Jul 16, 2004 | 5.535 | 5.545 | 5.471 | 5.489 | 4,301,099 | -0.03(-0.56%) |
Jul 15, 2004 | 5.530 | 5.566 | 5.515 | 5.520 | 4,445,257 | -0.01(-0.19%) |
Jul 14, 2004 | 5.432 | 5.530 | 5.404 | 5.530 | 5,086,993 | +0.09(+1.61%) |
Jul 13, 2004 | 5.429 | 5.496 | 5.424 | 5.442 | 3,488,854 | -0.01(-0.24%) |
Jul 12, 2004 | 5.406 | 5.473 | 5.406 | 5.455 | 4,736,286 | +0.05(+0.96%) |
Jul 09, 2004 | 5.401 | 5.414 | 5.355 | 5.404 | 3,243,941 | +0.04(+0.72%) |
Jul 08, 2004 | 5.342 | 5.378 | 5.326 | 5.365 | 6,481,682 | +0.02(+0.43%) |
Jul 07, 2004 | 5.303 | 5.349 | 5.290 | 5.342 | 4,178,642 | +0.03(+0.53%) |
Jul 06, 2004 | 5.329 | 5.342 | 5.295 | 5.313 | 3,913,965 | -0.02(-0.29%) |
Jul 02, 2004 | 5.300 | 5.336 | 5.290 | 5.329 | 1,860,102 | +0.04(+0.73%) |
Jul 01, 2004 | 5.324 | 5.336 | 5.269 | 5.290 | 4,456,495 | -0.03(-0.58%) |
Jun 30, 2004 | 5.298 | 5.352 | 5.295 | 5.321 | 5,593,483 | +0.04(+0.73%) |
Jun 29, 2004 | 5.329 | 5.342 | 5.269 | 5.282 | 3,336,559 | -0.05(-0.87%) |
Jun 28, 2004 | 5.365 | 5.365 | 5.295 | 5.329 | 2,643,670 | +0.00(+0.00%) |
Jun 25, 2004 | 5.329 | 5.344 | 5.303 | 5.329 | 3,073,044 | +0.01(+0.15%) |
Jun 24, 2004 | 5.342 | 5.367 | 5.321 | 5.321 | 3,634,562 | -0.02(-0.39%) |
Jun 23, 2004 | 5.386 | 5.393 | 5.311 | 5.342 | 3,568,296 | -0.04(-0.81%) |
Jun 22, 2004 | 5.355 | 5.393 | 5.342 | 5.386 | 2,506,488 | +0.03(+0.63%) |
Jun 21, 2004 | 5.362 | 5.367 | 5.326 | 5.352 | 2,752,176 | +0.01(+0.19%) |
Jun 18, 2004 | 5.316 | 5.367 | 5.316 | 5.342 | 2,077,889 | +0.01(+0.15%) |
Jun 17, 2004 | 5.285 | 5.357 | 5.285 | 5.334 | 2,797,904 | +0.04(+0.68%) |
Jun 16, 2004 | 5.290 | 5.326 | 5.269 | 5.298 | 2,033,324 | +0.01(+0.15%) |
Jun 15, 2004 | 5.342 | 5.347 | 5.269 | 5.290 | 2,013,173 | +0.00(+0.00%) |
Jun 14, 2004 | 5.293 | 5.316 | 5.264 | 5.290 | 3,432,276 | -0.05(-0.87%) |
Jun 10, 2004 | 5.311 | 5.336 | 5.285 | 5.336 | 2,059,288 | +0.05(+0.98%) |
Jun 09, 2004 | 5.318 | 5.336 | 5.272 | 5.285 | 3,116,446 | -0.03(-0.63%) |
Jun 08, 2004 | 5.313 | 5.331 | 5.277 | 5.318 | 3,179,612 | +0.01(+0.15%) |
Jun 07, 2004 | 5.282 | 5.313 | 5.259 | 5.311 | 3,057,156 | +0.07(+1.33%) |
Jun 04, 2004 | 5.298 | 5.300 | 5.231 | 5.241 | 2,061,226 | -0.02(-0.44%) |
Jun 03, 2004 | 5.277 | 5.295 | 5.231 | 5.264 | 4,246,071 | -0.01(-0.24%) |
Jun 02, 2004 | 5.264 | 5.303 | 5.256 | 5.277 | 3,360,585 | +0.01(+0.10%) |
Jun 01, 2004 | 5.367 | 5.378 | 5.249 | 5.272 | 4,897,107 | +0.04(+0.84%) |
May 28, 2004 | 5.272 | 5.285 | 5.213 | 5.228 | 3,572,559 | -0.03(-0.54%) |
May 27, 2004 | 5.251 | 5.290 | 5.238 | 5.256 | 2,838,981 | +0.00(+0.05%) |
May 26, 2004 | 5.236 | 5.267 | 5.200 | 5.254 | 3,813,210 | +0.03(+0.59%) |
May 25, 2004 | 5.213 | 5.233 | 5.135 | 5.223 | 6,265,445 | +0.09(+1.71%) |
May 24, 2004 | 5.164 | 5.192 | 5.089 | 5.135 | 4,302,262 | +0.00(+0.05%) |
May 21, 2004 | 5.210 | 5.210 | 5.115 | 5.133 | 4,756,049 | -0.03(-0.60%) |
May 20, 2004 | 5.151 | 5.179 | 5.143 | 5.164 | 2,685,910 | +0.03(+0.60%) |
May 19, 2004 | 5.164 | 5.187 | 5.122 | 5.133 | 3,725,242 | +0.01(+0.20%) |
May 18, 2004 | 5.094 | 5.140 | 5.094 | 5.122 | 1,845,376 | +0.02(+0.40%) |
May 17, 2004 | 5.148 | 5.148 | 5.084 | 5.102 | 2,671,572 | -0.06(-1.15%) |
May 14, 2004 | 5.127 | 5.161 | 5.102 | 5.161 | 7,306,715 | +0.03(+0.65%) |
May 13, 2004 | 5.109 | 5.158 | 5.109 | 5.127 | 5,507,066 | +0.00(+0.05%) |
May 12, 2004 | 5.161 | 5.174 | 5.071 | 5.125 | 9,564,802 | -0.04(-0.70%) |
May 11, 2004 | 5.140 | 5.174 | 5.130 | 5.161 | 4,704,122 | +0.02(+0.40%) |
May 10, 2004 | 5.187 | 5.187 | 5.089 | 5.140 | 5,897,300 | -0.05(-0.90%) |
May 07, 2004 | 5.226 | 5.246 | 5.161 | 5.187 | 4,601,428 | -0.06(-1.23%) |
May 06, 2004 | 5.226 | 5.256 | 5.184 | 5.251 | 4,754,112 | +0.03(+0.54%) |
May 05, 2004 | 5.205 | 5.238 | 5.187 | 5.223 | 8,289,082 | +0.02(+0.40%) |
May 04, 2004 | 5.197 | 5.238 | 5.161 | 5.202 | 4,169,342 | +0.00(+0.05%) |
May 03, 2004 | 5.200 | 5.215 | 5.174 | 5.200 | 5,243,551 | -0.00(-0.05%) |
Apr 30, 2004 | 5.238 | 5.295 | 5.189 | 5.202 | 3,290,831 | -0.06(-1.18%) |
Apr 29, 2004 | 5.349 | 5.375 | 5.226 | 5.264 | 4,526,249 | -0.07(-1.35%) |
Apr 28, 2004 | 5.440 | 5.440 | 5.303 | 5.336 | 5,359,033 | -0.14(-2.59%) |
Apr 27, 2004 | 5.484 | 5.520 | 5.460 | 5.478 | 4,018,596 | -0.01(-0.09%) |
Apr 26, 2004 | 5.435 | 5.484 | 5.435 | 5.484 | 3,776,008 | +0.04(+0.71%) |
Apr 23, 2004 | 5.466 | 5.496 | 5.419 | 5.445 | 8,055,019 | -0.02(-0.42%) |
Apr 22, 2004 | 5.447 | 5.499 | 5.422 | 5.468 | 6,592,513 | +0.02(+0.43%) |
Apr 21, 2004 | 5.453 | 5.458 | 5.409 | 5.445 | 4,856,805 | -0.01(-0.19%) |
Apr 20, 2004 | 5.473 | 5.496 | 5.445 | 5.455 | 3,297,419 | -0.02(-0.33%) |
Apr 19, 2004 | 5.466 | 5.496 | 5.455 | 5.473 | 4,863,780 | -0.01(-0.19%) |
Apr 16, 2004 | 5.445 | 5.494 | 5.440 | 5.484 | 4,165,854 | +0.04(+0.81%) |
Apr 15, 2004 | 5.409 | 5.450 | 5.386 | 5.440 | 3,524,119 | +0.03(+0.52%) |
Apr 14, 2004 | 5.393 | 5.419 | 5.357 | 5.411 | 4,034,872 | -0.02(-0.33%) |
Apr 13, 2004 | 5.447 | 5.463 | 5.349 | 5.429 | 5,569,844 | -0.03(-0.57%) |
Apr 12, 2004 | 5.561 | 5.574 | 5.455 | 5.460 | 3,618,287 | -0.10(-1.81%) |
Apr 08, 2004 | 5.582 | 5.605 | 5.535 | 5.561 | 2,896,722 | -0.00(-0.05%) |
Apr 07, 2004 | 5.571 | 5.574 | 5.540 | 5.564 | 3,291,606 | -0.01(-0.09%) |
Apr 06, 2004 | 5.530 | 5.574 | 5.530 | 5.569 | 1,526,446 | +0.01(+0.14%) |
Apr 05, 2004 | 5.569 | 5.569 | 5.522 | 5.561 | 2,961,438 | +0.00(+0.00%) |
Apr 02, 2004 | 5.571 | 5.574 | 5.502 | 5.561 | 2,546,790 | +0.03(+0.56%) |
Apr 01, 2004 | 5.509 | 5.548 | 5.496 | 5.530 | 3,498,542 | +0.05(+0.85%) |
Mar 31, 2004 | 5.496 | 5.499 | 5.447 | 5.484 | 4,488,272 | +0.01(+0.14%) |
Mar 30, 2004 | 5.445 | 5.484 | 5.409 | 5.476 | 3,085,445 | +0.03(+0.57%) |
Mar 29, 2004 | 5.406 | 5.445 | 5.380 | 5.445 | 3,005,615 | +0.03(+0.57%) |
Mar 26, 2004 | 5.406 | 5.458 | 5.406 | 5.414 | 3,401,275 | -0.02(-0.33%) |
Mar 25, 2004 | 5.460 | 5.481 | 5.419 | 5.432 | 7,681,448 | -0.01(-0.19%) |
Mar 24, 2004 | 5.458 | 5.517 | 5.432 | 5.442 | 3,726,793 | -0.04(-0.71%) |
Mar 23, 2004 | 5.509 | 5.535 | 5.473 | 5.481 | 2,993,215 | -0.03(-0.61%) |
Mar 22, 2004 | 5.535 | 5.561 | 5.468 | 5.515 | 2,781,628 | -0.05(-0.97%) |
Mar 19, 2004 | 5.561 | 5.600 | 5.520 | 5.569 | 3,834,136 | +0.01(+0.19%) |
Mar 18, 2004 | 5.509 | 5.587 | 5.481 | 5.558 | 5,389,259 | +0.05(+0.98%) |
Mar 17, 2004 | 5.476 | 5.515 | 5.463 | 5.504 | 6,111,987 | +0.05(+0.85%) |
Mar 16, 2004 | 5.460 | 5.494 | 5.445 | 5.458 | 5,761,280 | +0.00(+0.00%) |
Mar 15, 2004 | 5.548 | 5.571 | 5.440 | 5.458 | 5,914,738 | -0.09(-1.63%) |
Mar 12, 2004 | 5.548 | 5.569 | 5.496 | 5.548 | 9,907,759 | +0.10(+1.75%) |
Mar 11, 2004 | 5.641 | 5.646 | 5.445 | 5.453 | 10,740,929 | -0.19(-3.38%) |
Mar 10, 2004 | 5.780 | 5.793 | 5.633 | 5.644 | 3,788,021 | -0.15(-2.63%) |
Mar 09, 2004 | 5.747 | 5.796 | 5.744 | 5.796 | 3,411,738 | +0.02(+0.36%) |
Mar 08, 2004 | 5.721 | 5.814 | 5.711 | 5.775 | 3,164,499 | +0.07(+1.31%) |
Mar 05, 2004 | 5.638 | 5.724 | 5.638 | 5.700 | 2,663,821 | +0.04(+0.64%) |
Mar 04, 2004 | 5.651 | 5.677 | 5.638 | 5.664 | 2,185,620 | +0.01(+0.23%) |
Mar 03, 2004 | 5.646 | 5.669 | 5.595 | 5.651 | 2,235,998 | +0.01(+0.09%) |
Mar 02, 2004 | 5.644 | 5.685 | 5.605 | 5.646 | 4,417,356 | +0.00(+0.05%) |
Mar 01, 2004 | 5.587 | 5.651 | 5.564 | 5.644 | 2,914,548 | +0.04(+0.74%) |
Feb 27, 2004 | 5.401 | 5.613 | 5.401 | 5.602 | 8,198,402 | +0.11(+2.07%) |
Feb 26, 2004 | 5.458 | 5.507 | 5.437 | 5.489 | 5,658,974 | +0.01(+0.19%) |
Feb 25, 2004 | 5.455 | 5.496 | 5.422 | 5.478 | 4,548,725 | +0.02(+0.38%) |
Feb 24, 2004 | 5.574 | 5.574 | 5.435 | 5.458 | 4,590,190 | -0.12(-2.08%) |
Feb 23, 2004 | 5.610 | 5.625 | 5.538 | 5.574 | 2,415,033 | -0.02(-0.41%) |
Feb 20, 2004 | 5.587 | 5.602 | 5.545 | 5.597 | 4,628,555 | +0.02(+0.32%) |
Feb 19, 2004 | 5.600 | 5.613 | 5.564 | 5.579 | 3,962,793 | -0.02(-0.37%) |
Feb 18, 2004 | 5.584 | 5.600 | 5.548 | 5.600 | 4,408,055 | +0.03(+0.51%) |
Feb 17, 2004 | 5.548 | 5.597 | 5.543 | 5.571 | 5,933,339 | +0.04(+0.65%) |
Feb 13, 2004 | 5.520 | 5.569 | 5.496 | 5.535 | 2,347,992 | +0.03(+0.47%) |
Feb 12, 2004 | 5.535 | 5.551 | 5.496 | 5.509 | 2,818,830 | -0.03(-0.47%) |
Feb 11, 2004 | 5.504 | 5.574 | 5.460 | 5.535 | 3,855,450 | +0.00(+0.05%) |
Feb 10, 2004 | 5.463 | 5.533 | 5.427 | 5.533 | 3,660,139 | +0.05(+0.89%) |
Feb 09, 2004 | 5.484 | 5.509 | 5.432 | 5.484 | 2,485,174 | -0.01(-0.23%) |
Feb 06, 2004 | 5.424 | 5.538 | 5.422 | 5.496 | 4,388,292 | +0.07(+1.38%) |
Feb 05, 2004 | 5.414 | 5.471 | 5.406 | 5.422 | 4,739,386 | +0.01(+0.14%) |
Feb 04, 2004 | 5.398 | 5.427 | 5.367 | 5.414 | 6,318,536 | -0.02(-0.38%) |
Feb 03, 2004 | 5.419 | 5.442 | 5.398 | 5.435 | 4,180,193 | -0.01(-0.09%) |
Feb 02, 2004 | 5.419 | 5.484 | 5.416 | 5.440 | 3,850,412 | +0.02(+0.38%) |
Jan 30, 2004 | 5.512 | 5.512 | 5.391 | 5.419 | 6,343,337 | -0.09(-1.69%) |
Jan 29, 2004 | 5.509 | 5.553 | 5.473 | 5.512 | 4,821,928 | +0.02(+0.33%) |
Jan 28, 2004 | 5.625 | 5.636 | 5.494 | 5.494 | 7,915,123 | -0.14(-2.52%) |
Jan 27, 2004 | 5.625 | 5.644 | 5.607 | 5.636 | 3,693,078 | +0.01(+0.18%) |
Jan 26, 2004 | 5.646 | 5.646 | 5.564 | 5.625 | 2,709,549 | -0.00(-0.05%) |
Jan 23, 2004 | 5.636 | 5.649 | 5.600 | 5.628 | 2,923,461 | +0.02(+0.28%) |
Jan 22, 2004 | 5.576 | 5.644 | 5.569 | 5.613 | 2,721,562 | +0.01(+0.18%) |
Jan 21, 2004 | 5.595 | 5.620 | 5.538 | 5.602 | 5,208,674 | -0.01(-0.18%) |
Jan 20, 2004 | 5.589 | 5.613 | 5.587 | 5.613 | 2,465,798 | +0.02(+0.37%) |
Jan 16, 2004 | 5.607 | 5.623 | 5.564 | 5.592 | 5,028,864 | +0.02(+0.37%) |
Jan 15, 2004 | 5.646 | 5.651 | 5.520 | 5.571 | 6,446,418 | -0.04(-0.74%) |
Jan 14, 2004 | 5.574 | 5.633 | 5.569 | 5.613 | 2,256,924 | +0.06(+1.16%) |
Jan 13, 2004 | 5.548 | 5.582 | 5.522 | 5.548 | 2,705,286 | +0.02(+0.33%) |
Jan 12, 2004 | 5.600 | 5.618 | 5.509 | 5.530 | 5,251,302 | -0.05(-0.88%) |
Jan 09, 2004 | 5.502 | 5.615 | 5.502 | 5.579 | 7,304,390 | +0.06(+1.17%) |
Jan 08, 2004 | 5.504 | 5.535 | 5.484 | 5.515 | 3,085,832 | -0.02(-0.42%) |
Jan 07, 2004 | 5.455 | 5.545 | 5.445 | 5.538 | 3,678,352 | +0.06(+1.08%) |
Jan 06, 2004 | 5.460 | 5.509 | 5.424 | 5.478 | 3,536,132 | -0.05(-0.84%) |
Jan 05, 2004 | 5.654 | 5.654 | 5.460 | 5.525 | 4,634,755 | -0.06(-1.15%) |
Jan 02, 2004 | 5.625 | 5.675 | 5.558 | 5.589 | 2,933,924 | -0.07(-1.28%) |
Dec 31, 2003 | 5.625 | 5.669 | 5.613 | 5.662 | 3,935,667 | +0.02(+0.27%) |
Dec 30, 2003 | 5.574 | 5.646 | 5.574 | 5.646 | 2,032,162 | +0.04(+0.69%) |
Dec 29, 2003 | 5.561 | 5.613 | 5.553 | 5.607 | 2,817,667 | +0.07(+1.31%) |
Dec 26, 2003 | 5.574 | 5.584 | 5.535 | 5.535 | 976,941 | -0.01(-0.23%) |
Dec 24, 2003 | 5.527 | 5.579 | 5.527 | 5.548 | 1,550,473 | +0.02(+0.37%) |
Dec 23, 2003 | 5.496 | 5.530 | 5.481 | 5.527 | 2,312,727 | +0.05(+0.85%) |
Dec 22, 2003 | 5.406 | 5.484 | 5.406 | 5.481 | 2,322,415 | +0.05(+1.00%) |
Dec 19, 2003 | 5.453 | 5.489 | 5.416 | 5.427 | 3,290,443 | +0.01(+0.10%) |
Dec 18, 2003 | 5.383 | 5.447 | 5.367 | 5.422 | 3,610,536 | +0.05(+0.96%) |
Dec 17, 2003 | 5.367 | 5.393 | 5.331 | 5.370 | 2,120,904 | +0.00(+0.05%) |
Dec 16, 2003 | 5.419 | 5.437 | 5.329 | 5.367 | 2,423,946 | -0.04(-0.67%) |
Dec 15, 2003 | 5.404 | 5.416 | 5.373 | 5.404 | 3,535,357 | +0.06(+1.16%) |
Dec 12, 2003 | 5.367 | 5.386 | 5.329 | 5.342 | 1,862,815 | -0.02(-0.34%) |
Dec 11, 2003 | 5.334 | 5.383 | 5.306 | 5.360 | 2,128,654 | +0.05(+0.92%) |
Dec 10, 2003 | 5.342 | 5.365 | 5.303 | 5.311 | 1,579,924 | -0.03(-0.53%) |
Dec 09, 2003 | 5.432 | 5.432 | 5.336 | 5.339 | 2,179,807 | -0.08(-1.52%) |
Dec 08, 2003 | 5.362 | 5.416 | 5.357 | 5.422 | 1,850,027 | +0.06(+1.11%) |
Dec 05, 2003 | 5.342 | 5.375 | 5.334 | 5.362 | 1,721,369 | +0.01(+0.24%) |
Dec 04, 2003 | 5.295 | 5.349 | 5.262 | 5.349 | 6,120,900 | +0.08(+1.57%) |
Dec 03, 2003 | 5.318 | 5.329 | 5.267 | 5.267 | 3,857,387 | -0.02(-0.44%) |
Dec 02, 2003 | 5.388 | 5.388 | 5.290 | 5.290 | 4,173,217 | -0.08(-1.44%) |
Dec 01, 2003 | 5.355 | 5.386 | 5.311 | 5.367 | 2,623,907 | +0.01(+0.24%) |
Nov 28, 2003 | 5.380 | 5.383 | 5.352 | 5.355 | 697,925 | -0.01(-0.19%) |
Nov 26, 2003 | 5.404 | 5.404 | 5.324 | 5.365 | 1,479,944 | -0.01(-0.14%) |
Nov 25, 2003 | 5.269 | 5.378 | 5.238 | 5.373 | 3,532,257 | +0.14(+2.66%) |
Nov 24, 2003 | 5.236 | 5.295 | 5.218 | 5.233 | 3,572,172 | +0.04(+0.80%) |
Nov 21, 2003 | 5.151 | 5.205 | 5.094 | 5.192 | 4,814,565 | +0.02(+0.45%) |
Nov 20, 2003 | 5.220 | 5.241 | 5.176 | 5.169 | 3,082,732 | -0.05(-1.04%) |
Nov 19, 2003 | 5.231 | 5.249 | 5.189 | 5.223 | 3,020,729 | +0.00(+0.00%) |
Nov 18, 2003 | 5.293 | 5.293 | 5.207 | 5.223 | 2,655,296 | -0.04(-0.69%) |
Nov 17, 2003 | 5.262 | 5.321 | 5.246 | 5.259 | 1,634,952 | -0.07(-1.36%) |
Nov 14, 2003 | 5.282 | 5.342 | 5.259 | 5.331 | 2,052,313 | +0.05(+0.93%) |
Nov 13, 2003 | 5.329 | 5.342 | 5.262 | 5.282 | 1,675,642 | -0.05(-0.87%) |
Nov 12, 2003 | 5.275 | 5.329 | 5.256 | 5.329 | 1,767,097 | +0.03(+0.54%) |
Nov 11, 2003 | 5.264 | 5.277 | 5.251 | 5.300 | 1,966,283 | +0.02(+0.39%) |
Nov 10, 2003 | 5.264 | 5.280 | 5.238 | 5.280 | 1,565,586 | -0.00(-0.05%) |
Nov 07, 2003 | 5.347 | 5.347 | 5.256 | 5.282 | 1,671,379 | -0.04(-0.68%) |
Nov 06, 2003 | 5.259 | 5.326 | 5.226 | 5.318 | 2,077,114 | +0.06(+1.13%) |
Nov 05, 2003 | 5.342 | 5.344 | 5.295 | 5.259 | 2,422,396 | -0.05(-0.88%) |
Nov 04, 2003 | 5.342 | 5.344 | 5.295 | 5.306 | 2,840,531 | -0.05(-1.01%) |
Nov 03, 2003 | 5.344 | 5.406 | 5.352 | 5.360 | 3,033,517 | +0.02(+0.29%) |
Oct 31, 2003 | 5.251 | 5.365 | 5.267 | 5.344 | 5,548,918 | +0.09(+1.77%) |
Oct 30, 2003 | 5.300 | 5.300 | 5.236 | 5.251 | 3,069,556 | +0.02(+0.30%) |
Oct 29, 2003 | 5.262 | 5.285 | 5.215 | 5.236 | 9,656,257 | -0.09(-1.60%) |
Oct 28, 2003 | 5.318 | 5.318 | 5.264 | 5.321 | 12,706,050 | +0.01(+0.10%) |
Oct 27, 2003 | 5.290 | 5.357 | 5.290 | 5.316 | 1,738,808 | +0.03(+0.54%) |
Oct 24, 2003 | 5.290 | 5.313 | 5.264 | 5.287 | 2,082,539 | -0.04(-0.82%) |
Oct 23, 2003 | 5.331 | 5.360 | 5.308 | 5.331 | 2,743,651 | +0.00(+0.00%) |
Oct 22, 2003 | 5.311 | 5.367 | 5.303 | 5.331 | 8,508,031 | +0.02(+0.44%) |
Oct 21, 2003 | 5.293 | 5.373 | 5.293 | 5.308 | 3,255,179 | -0.02(-0.39%) |
Oct 20, 2003 | 5.362 | 5.367 | 5.326 | 5.329 | 2,099,590 | +0.00(+0.05%) |
Oct 17, 2003 | 5.419 | 5.419 | 5.326 | 5.326 | 5,622,547 | -0.09(-1.67%) |
Oct 16, 2003 | 5.419 | 5.440 | 5.409 | 5.416 | 1,825,613 | -0.00(-0.05%) |
Oct 15, 2003 | 5.445 | 5.447 | 5.404 | 5.419 | 3,324,545 | -0.02(-0.33%) |
Oct 14, 2003 | 5.432 | 5.445 | 5.396 | 5.437 | 3,477,616 | -0.02(-0.38%) |
Oct 13, 2003 | 5.442 | 5.478 | 5.409 | 5.458 | 3,595,035 | +0.02(+0.28%) |
Oct 10, 2003 | 5.507 | 5.538 | 5.424 | 5.442 | 3,058,706 | -0.06(-1.17%) |
Oct 09, 2003 | 5.427 | 5.515 | 5.427 | 5.507 | 7,042,813 | +0.18(+3.44%) |
Oct 08, 2003 | 5.380 | 5.380 | 5.295 | 5.324 | 3,010,266 | -0.00(-0.05%) |
Oct 07, 2003 | 5.324 | 5.326 | 5.249 | 5.326 | 2,187,945 | +0.00(+0.05%) |
Oct 06, 2003 | 5.329 | 5.329 | 5.254 | 5.324 | 2,345,666 | +0.02(+0.29%) |
Oct 03, 2003 | 5.285 | 5.347 | 5.285 | 5.308 | 3,326,483 | +0.04(+0.83%) |
Oct 02, 2003 | 5.228 | 5.275 | 5.226 | 5.264 | 2,135,630 | +0.02(+0.34%) |