Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 5.479 | 5.550 | 5.464 | 5.524 | 3,651,709 | +0.03(+0.57%) |
Sep 29, 2004 | 5.468 | 5.493 | 5.444 | 5.493 | 2,429,442 | +0.02(+0.32%) |
Sep 28, 2004 | 5.480 | 5.486 | 5.452 | 5.475 | 2,061,033 | +0.02(+0.35%) |
Sep 27, 2004 | 5.493 | 5.505 | 5.438 | 5.456 | 2,408,464 | -0.06(-1.06%) |
Sep 24, 2004 | 5.455 | 5.528 | 5.455 | 5.514 | 2,715,043 | +0.06(+1.05%) |
Sep 23, 2004 | 5.436 | 5.486 | 5.430 | 5.457 | 3,612,696 | +0.02(+0.42%) |
Sep 22, 2004 | 5.468 | 5.469 | 5.399 | 5.434 | 4,355,772 | -0.08(-1.53%) |
Sep 21, 2004 | 5.527 | 5.537 | 5.499 | 5.518 | 2,874,405 | -0.01(-0.12%) |
Sep 20, 2004 | 5.525 | 5.570 | 5.514 | 5.525 | 2,584,020 | +0.00(+0.00%) |
Sep 17, 2004 | 5.499 | 5.548 | 5.482 | 5.525 | 3,476,521 | +0.05(+0.92%) |
Sep 16, 2004 | 5.468 | 5.531 | 5.465 | 5.475 | 2,818,462 | +0.00(+0.00%) |
Sep 15, 2004 | 5.474 | 5.512 | 5.469 | 5.475 | 2,798,220 | -0.01(-0.22%) |
Sep 14, 2004 | 5.525 | 5.554 | 5.475 | 5.487 | 4,781,597 | -0.06(-1.13%) |
Sep 13, 2004 | 5.558 | 5.570 | 5.520 | 5.550 | 2,332,279 | -0.01(-0.15%) |
Sep 10, 2004 | 5.491 | 5.570 | 5.469 | 5.558 | 3,770,586 | +0.04(+0.74%) |
Sep 09, 2004 | 5.461 | 5.529 | 5.461 | 5.517 | 8,997,882 | +0.17(+3.25%) |
Sep 08, 2004 | 5.404 | 5.442 | 5.342 | 5.343 | 3,852,291 | -0.06(-1.11%) |
Sep 07, 2004 | 5.427 | 5.433 | 5.359 | 5.403 | 4,208,924 | -0.02(-0.45%) |
Sep 03, 2004 | 5.445 | 5.457 | 5.412 | 5.427 | 3,316,055 | -0.00(-0.05%) |
Sep 02, 2004 | 5.438 | 5.480 | 5.369 | 5.430 | 3,446,709 | -0.02(-0.40%) |
Sep 01, 2004 | 5.415 | 5.455 | 5.364 | 5.452 | 4,613,770 | +0.06(+1.06%) |
Aug 31, 2004 | 5.332 | 5.395 | 5.301 | 5.395 | 3,008,004 | +0.07(+1.30%) |
Aug 30, 2004 | 5.346 | 5.368 | 5.309 | 5.325 | 2,978,560 | -0.02(-0.38%) |
Aug 27, 2004 | 5.380 | 5.415 | 5.338 | 5.346 | 2,593,221 | -0.05(-1.01%) |
Aug 26, 2004 | 5.364 | 5.411 | 5.339 | 5.400 | 2,726,084 | +0.03(+0.48%) |
Aug 25, 2004 | 5.335 | 5.414 | 5.293 | 5.374 | 4,152,981 | +0.04(+0.74%) |
Aug 24, 2004 | 5.298 | 5.358 | 5.298 | 5.335 | 3,417,634 | +0.06(+1.21%) |
Aug 23, 2004 | 5.301 | 5.335 | 5.245 | 5.271 | 1,868,547 | -0.03(-0.56%) |
Aug 20, 2004 | 5.206 | 5.302 | 5.190 | 5.301 | 1,997,361 | +0.09(+1.72%) |
Aug 19, 2004 | 5.200 | 5.220 | 5.172 | 5.211 | 3,037,815 | -0.01(-0.26%) |
Aug 18, 2004 | 5.148 | 5.234 | 5.135 | 5.225 | 4,297,254 | +0.08(+1.53%) |
Aug 17, 2004 | 5.061 | 5.196 | 5.035 | 5.146 | 2,602,054 | +0.07(+1.31%) |
Aug 16, 2004 | 5.088 | 5.119 | 5.055 | 5.080 | 3,018,677 | -0.01(-0.16%) |
Aug 13, 2004 | 5.035 | 5.103 | 5.035 | 5.088 | 4,035,944 | +0.05(+1.05%) |
Aug 12, 2004 | 5.071 | 5.081 | 4.951 | 5.035 | 4,464,345 | -0.01(-0.16%) |
Aug 11, 2004 | 5.092 | 5.092 | 5.023 | 5.043 | 2,857,843 | -0.09(-1.69%) |
Aug 10, 2004 | 5.047 | 5.130 | 5.027 | 5.130 | 2,869,988 | +0.08(+1.64%) |
Aug 09, 2004 | 5.013 | 5.066 | 4.993 | 5.047 | 3,286,979 | +0.05(+0.98%) |
Aug 06, 2004 | 5.027 | 5.048 | 4.970 | 4.998 | 3,501,548 | -0.05(-0.97%) |
Aug 05, 2004 | 5.138 | 5.175 | 5.036 | 5.047 | 3,136,082 | -0.13(-2.52%) |
Aug 04, 2004 | 5.169 | 5.196 | 5.092 | 5.177 | 2,565,618 | -0.02(-0.39%) |
Aug 03, 2004 | 5.249 | 5.272 | 5.188 | 5.198 | 2,991,074 | -0.04(-0.86%) |
Aug 02, 2004 | 5.154 | 5.255 | 5.154 | 5.243 | 3,438,981 | +0.03(+0.52%) |
Jul 30, 2004 | 5.199 | 5.225 | 5.143 | 5.215 | 3,350,651 | -0.00(-0.05%) |
Jul 29, 2004 | 5.251 | 5.270 | 5.179 | 5.218 | 2,416,929 | -0.01(-0.23%) |
Jul 28, 2004 | 5.281 | 5.286 | 5.187 | 5.230 | 3,250,911 | -0.07(-1.36%) |
Jul 27, 2004 | 5.183 | 5.320 | 5.183 | 5.302 | 4,418,339 | +0.12(+2.39%) |
Jul 26, 2004 | 5.162 | 5.207 | 5.139 | 5.179 | 3,560,802 | +0.03(+0.55%) |
Jul 23, 2004 | 5.158 | 5.190 | 5.105 | 5.150 | 3,210,795 | -0.04(-0.68%) |
Jul 22, 2004 | 5.095 | 5.202 | 5.020 | 5.186 | 6,384,786 | -0.03(-0.57%) |
Jul 21, 2004 | 5.358 | 5.359 | 5.209 | 5.215 | 6,090,721 | -0.12(-2.19%) |
Jul 20, 2004 | 5.300 | 5.370 | 5.289 | 5.332 | 6,483,789 | +0.02(+0.41%) |
Jul 19, 2004 | 5.264 | 5.316 | 5.225 | 5.311 | 4,603,464 | +0.08(+1.53%) |
Jul 16, 2004 | 5.296 | 5.300 | 5.211 | 5.230 | 4,241,311 | -0.05(-1.03%) |
Jul 15, 2004 | 5.207 | 5.302 | 5.190 | 5.285 | 8,679,894 | +0.13(+2.50%) |
Jul 14, 2004 | 5.066 | 5.285 | 5.055 | 5.156 | 12,058,148 | +0.13(+2.54%) |
Jul 13, 2004 | 4.986 | 5.043 | 4.972 | 5.028 | 3,231,037 | +0.04(+0.84%) |
Jul 12, 2004 | 4.893 | 5.008 | 4.857 | 4.986 | 3,449,286 | +0.09(+1.89%) |
Jul 09, 2004 | 4.881 | 4.922 | 4.881 | 4.893 | 2,255,359 | +0.01(+0.25%) |
Jul 08, 2004 | 4.903 | 4.914 | 4.861 | 4.881 | 3,016,101 | -0.05(-0.94%) |
Jul 07, 2004 | 4.870 | 4.946 | 4.857 | 4.927 | 4,137,892 | +0.05(+1.09%) |
Jul 06, 2004 | 4.942 | 4.942 | 4.864 | 4.874 | 4,423,860 | -0.10(-2.02%) |
Jul 02, 2004 | 5.032 | 5.052 | 4.955 | 4.975 | 2,819,566 | -0.06(-1.13%) |
Jul 01, 2004 | 5.040 | 5.093 | 4.968 | 5.032 | 5,499,278 | -0.02(-0.48%) |
Jun 30, 2004 | 5.054 | 5.086 | 4.952 | 5.056 | 4,644,685 | -0.00(-0.03%) |
Jun 29, 2004 | 5.047 | 5.081 | 5.040 | 5.058 | 2,464,774 | +0.01(+0.11%) |
Jun 28, 2004 | 5.112 | 5.154 | 5.052 | 5.052 | 2,522,189 | -0.06(-1.14%) |
Jun 25, 2004 | 5.114 | 5.131 | 5.095 | 5.111 | 4,048,089 | -0.00(-0.08%) |
Jun 24, 2004 | 5.061 | 5.137 | 5.061 | 5.115 | 4,685,538 | +0.03(+0.64%) |
Jun 23, 2004 | 5.081 | 5.089 | 5.036 | 5.082 | 3,309,798 | -0.01(-0.11%) |
Jun 22, 2004 | 5.067 | 5.115 | 5.031 | 5.088 | 3,655,021 | +0.00(+0.05%) |
Jun 21, 2004 | 5.146 | 5.164 | 5.085 | 5.085 | 2,298,052 | -0.08(-1.50%) |
Jun 18, 2004 | 5.108 | 5.169 | 5.074 | 5.162 | 3,738,198 | +0.03(+0.58%) |
Jun 17, 2004 | 5.135 | 5.202 | 5.077 | 5.133 | 3,391,135 | +0.02(+0.32%) |
Jun 16, 2004 | 5.078 | 5.128 | 5.056 | 5.116 | 2,280,754 | +0.04(+0.75%) |
Jun 15, 2004 | 5.047 | 5.088 | 5.013 | 5.078 | 3,021,621 | +0.07(+1.36%) |
Jun 14, 2004 | 5.054 | 5.058 | 5.008 | 5.010 | 3,149,332 | -0.08(-1.52%) |
Jun 10, 2004 | 5.111 | 5.130 | 5.084 | 5.088 | 2,368,716 | -0.02(-0.48%) |
Jun 09, 2004 | 5.142 | 5.203 | 5.082 | 5.112 | 2,568,194 | -0.05(-1.00%) |
Jun 08, 2004 | 5.004 | 5.190 | 5.004 | 5.164 | 5,868,423 | +0.14(+2.70%) |
Jun 07, 2004 | 5.039 | 5.046 | 4.999 | 5.028 | 2,532,126 | -0.01(-0.16%) |
Jun 04, 2004 | 5.054 | 5.077 | 5.020 | 5.036 | 2,326,391 | +0.00(+0.08%) |
Jun 03, 2004 | 5.033 | 5.070 | 5.009 | 5.032 | 2,536,542 | -0.01(-0.19%) |
Jun 02, 2004 | 5.036 | 5.081 | 4.999 | 5.042 | 2,821,407 | +0.01(+0.11%) |
Jun 01, 2004 | 5.047 | 5.105 | 4.952 | 5.036 | 4,875,079 | -0.06(-1.15%) |
May 28, 2004 | 4.955 | 5.123 | 4.944 | 5.095 | 4,999,477 | +0.13(+2.66%) |
May 27, 2004 | 4.998 | 5.028 | 4.946 | 4.963 | 3,240,606 | -0.04(-0.73%) |
May 26, 2004 | 4.963 | 5.047 | 4.963 | 4.999 | 2,182,486 | +0.01(+0.19%) |
May 25, 2004 | 4.946 | 4.994 | 4.892 | 4.990 | 5,076,030 | +0.03(+0.60%) |
May 24, 2004 | 4.987 | 5.021 | 4.926 | 4.960 | 5,150,006 | +0.02(+0.38%) |
May 21, 2004 | 4.864 | 4.941 | 4.834 | 4.941 | 4,784,541 | +0.09(+1.82%) |
May 20, 2004 | 4.945 | 4.945 | 4.760 | 4.853 | 5,688,451 | -0.07(-1.33%) |
May 19, 2004 | 5.002 | 5.052 | 4.907 | 4.918 | 6,850,358 | -0.06(-1.15%) |
May 18, 2004 | 4.911 | 4.982 | 4.907 | 4.975 | 2,843,489 | +0.05(+1.05%) |
May 17, 2004 | 4.900 | 4.957 | 4.798 | 4.923 | 4,007,605 | -0.01(-0.22%) |
May 14, 2004 | 4.895 | 4.998 | 4.895 | 4.934 | 5,974,419 | +0.00(+0.05%) |
May 13, 2004 | 5.027 | 5.039 | 4.891 | 4.932 | 7,245,635 | -0.14(-2.71%) |
May 12, 2004 | 5.093 | 5.107 | 4.945 | 5.069 | 3,826,160 | -0.06(-1.14%) |
May 11, 2004 | 5.099 | 5.161 | 5.071 | 5.127 | 2,971,568 | +0.03(+0.51%) |
May 10, 2004 | 5.076 | 5.173 | 5.051 | 5.101 | 4,476,490 | -0.03(-0.56%) |
May 07, 2004 | 5.213 | 5.259 | 5.130 | 5.130 | 2,905,320 | -0.14(-2.71%) |
May 06, 2004 | 5.258 | 5.298 | 5.230 | 5.272 | 2,970,096 | -0.04(-0.74%) |
May 05, 2004 | 5.236 | 5.320 | 5.229 | 5.312 | 3,528,047 | +0.05(+0.88%) |
May 04, 2004 | 5.300 | 5.340 | 5.244 | 5.266 | 5,182,394 | -0.07(-1.30%) |
May 03, 2004 | 5.240 | 5.351 | 5.138 | 5.335 | 6,416,437 | +0.07(+1.24%) |
Apr 30, 2004 | 5.260 | 5.297 | 5.190 | 5.270 | 4,013,494 | +0.02(+0.36%) |
Apr 29, 2004 | 5.275 | 5.361 | 5.206 | 5.251 | 4,936,910 | -0.00(-0.03%) |
Apr 28, 2004 | 5.264 | 5.361 | 5.240 | 5.252 | 6,092,561 | -0.02(-0.34%) |
Apr 27, 2004 | 5.270 | 5.402 | 5.244 | 5.270 | 6,290,567 | -0.02(-0.39%) |
Apr 26, 2004 | 5.308 | 5.313 | 5.207 | 5.290 | 4,140,100 | -0.01(-0.28%) |
Apr 23, 2004 | 5.366 | 5.366 | 5.233 | 5.305 | 4,344,731 | -0.06(-1.14%) |
Apr 22, 2004 | 4.972 | 5.456 | 4.972 | 5.366 | 15,385,612 | +0.46(+9.42%) |
Apr 21, 2004 | 4.974 | 4.974 | 4.851 | 4.904 | 7,497,376 | -0.07(-1.39%) |
Apr 20, 2004 | 5.161 | 5.217 | 4.967 | 4.974 | 6,004,231 | -0.16(-3.05%) |
Apr 19, 2004 | 5.175 | 5.194 | 5.104 | 5.130 | 3,429,411 | -0.09(-1.64%) |
Apr 16, 2004 | 5.128 | 5.272 | 5.105 | 5.215 | 3,143,443 | +0.12(+2.37%) |
Apr 15, 2004 | 5.137 | 5.137 | 5.029 | 5.095 | 3,804,446 | -0.04(-0.82%) |
Apr 14, 2004 | 5.152 | 5.153 | 5.032 | 5.137 | 5,669,313 | -0.05(-0.94%) |
Apr 13, 2004 | 5.346 | 5.359 | 5.177 | 5.186 | 4,657,198 | -0.13(-2.43%) |
Apr 12, 2004 | 5.253 | 5.350 | 5.253 | 5.315 | 3,087,869 | +0.01(+0.23%) |
Apr 08, 2004 | 5.302 | 5.323 | 5.260 | 5.302 | 3,508,908 | +0.03(+0.64%) |
Apr 07, 2004 | 5.298 | 5.302 | 5.234 | 5.268 | 2,404,784 | -0.03(-0.59%) |
Apr 06, 2004 | 5.325 | 5.361 | 5.282 | 5.300 | 4,147,461 | -0.07(-1.22%) |
Apr 05, 2004 | 5.191 | 5.365 | 5.186 | 5.365 | 5,768,316 | +0.13(+2.57%) |
Apr 02, 2004 | 5.164 | 5.290 | 5.164 | 5.230 | 4,408,034 | +0.06(+1.18%) |
Apr 01, 2004 | 5.161 | 5.169 | 5.100 | 5.169 | 6,922,127 | +0.01(+0.16%) |
Mar 31, 2004 | 5.251 | 5.251 | 5.158 | 5.161 | 3,911,178 | -0.09(-1.71%) |
Mar 30, 2004 | 5.135 | 5.263 | 5.130 | 5.251 | 4,748,473 | +0.09(+1.74%) |
Mar 29, 2004 | 5.123 | 5.200 | 5.101 | 5.161 | 2,620,824 | +0.07(+1.41%) |
Mar 26, 2004 | 5.086 | 5.145 | 5.085 | 5.089 | 3,982,946 | +0.00(+0.05%) |
Mar 25, 2004 | 5.088 | 5.115 | 5.023 | 5.086 | 5,815,793 | +0.06(+1.27%) |
Mar 24, 2004 | 5.014 | 5.061 | 4.989 | 5.023 | 5,314,153 | -0.03(-0.51%) |
Mar 23, 2004 | 4.984 | 5.078 | 4.983 | 5.048 | 3,152,644 | +0.07(+1.50%) |
Mar 22, 2004 | 4.980 | 5.024 | 4.959 | 4.974 | 4,088,942 | -0.07(-1.32%) |
Mar 19, 2004 | 5.040 | 5.080 | 5.002 | 5.040 | 3,229,933 | -0.02(-0.48%) |
Mar 18, 2004 | 5.128 | 5.148 | 5.032 | 5.065 | 5,981,412 | -0.05(-1.04%) |
Mar 17, 2004 | 5.004 | 5.165 | 5.004 | 5.118 | 4,355,404 | +0.10(+2.06%) |
Mar 16, 2004 | 5.027 | 5.044 | 4.989 | 5.014 | 7,563,623 | -0.02(-0.35%) |
Mar 15, 2004 | 5.027 | 5.109 | 5.024 | 5.032 | 4,172,856 | -0.02(-0.38%) |
Mar 12, 2004 | 5.067 | 5.085 | 5.027 | 5.051 | 5,106,945 | -0.01(-0.11%) |
Mar 11, 2004 | 5.020 | 5.172 | 5.020 | 5.056 | 6,700,934 | +0.01(+0.27%) |
Mar 10, 2004 | 5.176 | 5.183 | 5.027 | 5.043 | 5,064,989 | -0.13(-2.55%) |
Mar 09, 2004 | 5.122 | 5.215 | 5.101 | 5.175 | 5,562,949 | +0.03(+0.50%) |
Mar 08, 2004 | 5.167 | 5.187 | 5.123 | 5.149 | 3,413,586 | -0.05(-0.99%) |
Mar 05, 2004 | 5.176 | 5.301 | 5.173 | 5.200 | 5,362,734 | +0.02(+0.47%) |
Mar 04, 2004 | 5.088 | 5.217 | 5.088 | 5.176 | 5,573,622 | +0.07(+1.46%) |
Mar 03, 2004 | 5.040 | 5.101 | 5.036 | 5.101 | 3,051,801 | +0.05(+1.02%) |
Mar 02, 2004 | 5.061 | 5.111 | 5.006 | 5.050 | 4,888,697 | -0.01(-0.21%) |
Mar 01, 2004 | 4.959 | 5.065 | 4.959 | 5.061 | 4,886,488 | +0.03(+0.59%) |
Feb 27, 2004 | 5.024 | 5.074 | 4.986 | 5.031 | 6,426,006 | -0.00(-0.03%) |
Feb 26, 2004 | 4.925 | 5.048 | 4.908 | 5.032 | 9,189,999 | +0.13(+2.75%) |
Feb 25, 2004 | 4.802 | 4.915 | 4.789 | 4.898 | 4,589,847 | +0.08(+1.66%) |
Feb 24, 2004 | 4.816 | 4.850 | 4.786 | 4.817 | 3,725,317 | -0.01(-0.23%) |
Feb 23, 2004 | 4.847 | 4.864 | 4.823 | 4.828 | 3,274,834 | -0.01(-0.28%) |
Feb 20, 2004 | 4.864 | 4.877 | 4.809 | 4.842 | 5,482,716 | +0.01(+0.11%) |
Feb 19, 2004 | 4.843 | 4.873 | 4.823 | 4.836 | 5,791,503 | +0.03(+0.65%) |
Feb 18, 2004 | 4.809 | 4.836 | 4.789 | 4.805 | 4,267,810 | -0.02(-0.48%) |
Feb 17, 2004 | 4.809 | 4.858 | 4.773 | 4.828 | 7,971,413 | +0.03(+0.65%) |
Feb 13, 2004 | 4.792 | 4.826 | 4.755 | 4.797 | 7,421,559 | +0.01(+0.11%) |
Feb 12, 2004 | 4.714 | 4.821 | 4.714 | 4.792 | 14,799,690 | +0.21(+4.63%) |
Feb 11, 2004 | 4.510 | 4.605 | 4.494 | 4.580 | 5,361,262 | +0.07(+1.60%) |
Feb 10, 2004 | 4.510 | 4.517 | 4.483 | 4.508 | 4,123,906 | +0.02(+0.39%) |
Feb 09, 2004 | 4.517 | 4.552 | 4.482 | 4.490 | 5,627,724 | -0.03(-0.60%) |
Feb 06, 2004 | 4.497 | 4.531 | 4.472 | 4.517 | 4,452,935 | +0.03(+0.67%) |
Feb 05, 2004 | 4.501 | 4.551 | 4.480 | 4.487 | 5,054,683 | -0.01(-0.21%) |
Feb 04, 2004 | 4.531 | 4.535 | 4.463 | 4.497 | 6,827,172 | -0.05(-1.05%) |
Feb 03, 2004 | 4.578 | 4.597 | 4.536 | 4.544 | 4,311,239 | -0.04(-0.89%) |
Feb 02, 2004 | 4.633 | 4.635 | 4.524 | 4.585 | 5,253,794 | -0.02(-0.47%) |
Jan 30, 2004 | 4.524 | 4.627 | 4.504 | 4.607 | 9,968,039 | +0.18(+4.15%) |
Jan 29, 2004 | 4.483 | 4.591 | 4.365 | 4.423 | 15,725,682 | -0.11(-2.46%) |
Jan 28, 2004 | 4.612 | 4.630 | 4.516 | 4.535 | 9,143,626 | -0.08(-1.71%) |
Jan 27, 2004 | 4.701 | 4.756 | 4.607 | 4.614 | 8,120,470 | -0.17(-3.47%) |
Jan 26, 2004 | 4.755 | 4.786 | 4.726 | 4.779 | 3,295,076 | +0.01(+0.31%) |
Jan 23, 2004 | 4.816 | 4.861 | 4.737 | 4.764 | 5,698,388 | +0.03(+0.60%) |
Jan 22, 2004 | 4.725 | 4.779 | 4.721 | 4.736 | 4,277,748 | +0.00(+0.03%) |
Jan 21, 2004 | 4.633 | 4.735 | 4.633 | 4.735 | 3,175,463 | +0.09(+1.90%) |
Jan 20, 2004 | 4.664 | 4.687 | 4.591 | 4.646 | 4,985,492 | -0.02(-0.52%) |
Jan 16, 2004 | 4.721 | 4.752 | 4.671 | 4.671 | 3,724,213 | -0.03(-0.61%) |
Jan 15, 2004 | 4.695 | 4.748 | 4.668 | 4.699 | 3,425,731 | -0.00(-0.03%) |
Jan 14, 2004 | 4.667 | 4.752 | 4.660 | 4.701 | 5,126,820 | +0.06(+1.29%) |
Jan 13, 2004 | 4.677 | 4.717 | 4.631 | 4.641 | 2,253,518 | -0.05(-0.99%) |
Jan 12, 2004 | 4.646 | 4.709 | 4.639 | 4.687 | 2,777,242 | +0.05(+1.02%) |
Jan 09, 2004 | 4.667 | 4.669 | 4.634 | 4.639 | 2,706,946 | -0.05(-1.13%) |
Jan 08, 2004 | 4.673 | 4.717 | 4.660 | 4.692 | 3,498,971 | +0.01(+0.29%) |
Jan 07, 2004 | 4.694 | 4.724 | 4.660 | 4.679 | 4,766,507 | -0.08(-1.71%) |
Jan 06, 2004 | 4.741 | 4.787 | 4.724 | 4.760 | 5,479,771 | +0.14(+3.00%) |
Jan 05, 2004 | 4.517 | 4.634 | 4.517 | 4.622 | 3,593,190 | +0.07(+1.46%) |
Jan 02, 2004 | 4.672 | 4.672 | 4.539 | 4.555 | 4,268,178 | -0.12(-2.53%) |
Dec 31, 2003 | 4.667 | 4.686 | 4.618 | 4.673 | 3,596,870 | -0.00(-0.09%) |
Dec 30, 2003 | 4.638 | 4.677 | 4.646 | 4.677 | 1,955,037 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.638 | 4.565 | 4.638 | 2,341,112 | +0.07(+1.49%) |
Dec 26, 2003 | 4.558 | 4.626 | 4.538 | 4.570 | 1,273,424 | -0.01(-0.21%) |
Dec 24, 2003 | 4.589 | 4.620 | 4.517 | 4.580 | 2,716,883 | -0.01(-0.21%) |
Dec 23, 2003 | 4.538 | 4.596 | 4.510 | 4.589 | 3,409,169 | +0.07(+1.47%) |
Dec 22, 2003 | 4.429 | 4.533 | 4.429 | 4.523 | 4,497,468 | +0.07(+1.49%) |
Dec 19, 2003 | 4.482 | 4.489 | 4.447 | 4.456 | 4,748,841 | -0.02(-0.49%) |
Dec 18, 2003 | 4.470 | 4.505 | 4.459 | 4.478 | 6,221,375 | +0.02(+0.46%) |
Dec 17, 2003 | 4.524 | 4.524 | 4.455 | 4.457 | 5,948,656 | -0.07(-1.44%) |
Dec 16, 2003 | 4.593 | 4.627 | 4.497 | 4.523 | 6,054,652 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.620 | 4.571 | 4.593 | 4,566,660 | +0.04(+0.80%) |
Dec 12, 2003 | 4.633 | 4.658 | 4.557 | 4.557 | 6,459,130 | -0.09(-1.93%) |
Dec 11, 2003 | 4.657 | 4.711 | 4.645 | 4.646 | 4,193,466 | -0.01(-0.23%) |
Dec 10, 2003 | 4.648 | 4.682 | 4.639 | 4.657 | 2,727,924 | +0.01(+0.12%) |
Dec 09, 2003 | 4.741 | 4.744 | 4.650 | 4.652 | 3,042,968 | -0.09(-1.95%) |
Dec 08, 2003 | 4.599 | 4.745 | 4.597 | 4.744 | 5,595,705 | +0.14(+2.98%) |
Dec 05, 2003 | 4.669 | 4.669 | 4.586 | 4.607 | 5,595,337 | -0.12(-2.50%) |
Dec 04, 2003 | 4.748 | 4.768 | 4.702 | 4.725 | 6,187,884 | -0.02(-0.40%) |
Dec 03, 2003 | 4.775 | 4.787 | 4.737 | 4.744 | 3,501,548 | -0.01(-0.23%) |
Dec 02, 2003 | 4.774 | 4.783 | 4.730 | 4.755 | 3,625,578 | -0.02(-0.37%) |
Dec 01, 2003 | 4.714 | 4.782 | 4.696 | 4.773 | 3,603,127 | +0.09(+1.86%) |
Nov 28, 2003 | 4.646 | 4.735 | 4.646 | 4.686 | 1,690,415 | +0.02(+0.47%) |
Nov 26, 2003 | 4.622 | 4.673 | 4.614 | 4.664 | 3,119,520 | +0.06(+1.36%) |
Nov 25, 2003 | 4.573 | 4.633 | 4.573 | 4.601 | 3,240,238 | +0.03(+0.65%) |
Nov 24, 2003 | 4.456 | 4.586 | 4.456 | 4.571 | 4,836,803 | +0.15(+3.44%) |
Nov 21, 2003 | 4.442 | 4.442 | 4.373 | 4.419 | 6,249,715 | -0.01(-0.21%) |
Nov 20, 2003 | 4.449 | 4.495 | 4.426 | 4.429 | 3,628,522 | -0.02(-0.46%) |
Nov 19, 2003 | 4.476 | 4.497 | 4.442 | 4.449 | 5,994,662 | -0.05(-1.12%) |
Nov 18, 2003 | 4.586 | 4.608 | 4.499 | 4.499 | 3,919,275 | -0.09(-1.92%) |
Nov 17, 2003 | 4.608 | 4.684 | 4.569 | 4.588 | 3,869,589 | -0.10(-2.06%) |
Nov 14, 2003 | 4.711 | 4.725 | 4.680 | 4.684 | 3,499,707 | -0.03(-0.58%) |
Nov 13, 2003 | 4.672 | 4.718 | 4.665 | 4.711 | 2,235,852 | +0.02(+0.41%) |
Nov 12, 2003 | 4.630 | 4.706 | 4.629 | 4.692 | 2,819,566 | +0.05(+1.08%) |
Nov 11, 2003 | 4.641 | 4.668 | 4.619 | 4.642 | 2,069,866 | +0.00(+0.03%) |
Nov 10, 2003 | 4.657 | 4.672 | 4.622 | 4.641 | 2,128,752 | -0.02(-0.41%) |
Nov 07, 2003 | 4.660 | 4.705 | 4.629 | 4.660 | 3,211,531 | +0.00(+0.06%) |
Nov 06, 2003 | 4.603 | 4.663 | 4.592 | 4.657 | 3,314,214 | +0.05(+1.18%) |
Nov 05, 2003 | 4.624 | 4.618 | 4.573 | 4.603 | 5,275,508 | +0.01(+0.30%) |
Nov 04, 2003 | 4.624 | 4.624 | 4.576 | 4.589 | 6,605,364 | -0.06(-1.29%) |
Nov 03, 2003 | 4.638 | 4.684 | 4.627 | 4.649 | 3,293,148 | +0.01(+0.23%) |
Oct 31, 2003 | 4.603 | 4.639 | 4.595 | 4.638 | 2,279,649 | +0.03(+0.65%) |
Oct 30, 2003 | 4.619 | 4.642 | 4.601 | 4.608 | 2,410,672 | +0.00(+0.06%) |
Oct 29, 2003 | 4.524 | 4.612 | 4.512 | 4.605 | 2,250,206 | +0.06(+1.32%) |
Oct 28, 2003 | 4.524 | 4.542 | 4.491 | 4.546 | 3,378,254 | +0.05(+1.09%) |
Oct 27, 2003 | 4.467 | 4.531 | 4.440 | 4.497 | 2,365,403 | +0.01(+0.30%) |
Oct 24, 2003 | 4.490 | 4.490 | 4.442 | 4.483 | 3,125,777 | -0.01(-0.27%) |
Oct 23, 2003 | 4.468 | 4.512 | 4.432 | 4.495 | 3,144,547 | +0.03(+0.61%) |
Oct 22, 2003 | 4.442 | 4.479 | 4.430 | 4.468 | 3,285,507 | +0.00(+0.03%) |
Oct 21, 2003 | 4.510 | 4.512 | 4.453 | 4.467 | 5,380,032 | -0.07(-1.56%) |
Oct 20, 2003 | 4.521 | 4.539 | 4.517 | 4.538 | 5,159,943 | +0.01(+0.24%) |
Oct 17, 2003 | 4.498 | 4.527 | 4.486 | 4.527 | 5,135,285 | +0.03(+0.66%) |
Oct 16, 2003 | 4.459 | 4.486 | 4.456 | 4.497 | 3,201,594 | +0.04(+1.01%) |
Oct 15, 2003 | 4.442 | 4.452 | 4.402 | 4.452 | 3,671,951 | +0.02(+0.46%) |
Oct 14, 2003 | 4.415 | 4.438 | 4.385 | 4.432 | 2,655,420 | +0.02(+0.46%) |
Oct 13, 2003 | 4.361 | 4.413 | 4.347 | 4.411 | 2,213,402 | +0.05(+1.18%) |
Oct 10, 2003 | 4.407 | 4.407 | 4.335 | 4.360 | 6,228,736 | -0.05(-1.05%) |
Oct 09, 2003 | 4.392 | 4.524 | 4.379 | 4.406 | 7,094,002 | +0.06(+1.34%) |
Oct 08, 2003 | 4.289 | 4.364 | 4.260 | 4.347 | 11,991,532 | +0.06(+1.36%) |
Oct 07, 2003 | 4.217 | 4.286 | 4.217 | 4.289 | 4,333,322 | +0.05(+1.09%) |
Oct 06, 2003 | 4.214 | 4.247 | 4.192 | 4.243 | 2,611,623 | +0.02(+0.52%) |
Oct 03, 2003 | 4.283 | 4.307 | 4.218 | 4.221 | 5,315,257 | -0.04(-0.89%) |
Oct 02, 2003 | 4.225 | 4.278 | 4.211 | 4.259 | 4,661,983 | +0.00(+0.10%) |