Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 4.243 | 4.257 | 4.239 | 4.252 | 160,745 | +0.00(+0.04%) |
Sep 29, 2004 | 4.232 | 4.250 | 4.232 | 4.250 | 151,138 | +0.02(+0.41%) |
Sep 28, 2004 | 4.271 | 4.277 | 4.233 | 4.233 | 882,497 | -0.02(-0.51%) |
Sep 27, 2004 | 4.271 | 4.271 | 4.255 | 4.255 | 170,351 | +0.00(+0.00%) |
Sep 24, 2004 | 4.275 | 4.275 | 4.255 | 4.255 | 133,847 | -0.00(-0.04%) |
Sep 23, 2004 | 4.269 | 4.269 | 4.252 | 4.257 | 54,435 | +0.00(+0.07%) |
Sep 22, 2004 | 4.257 | 4.260 | 4.247 | 4.253 | 106,309 | -0.01(-0.33%) |
Sep 21, 2004 | 4.263 | 4.268 | 4.257 | 4.268 | 178,036 | +0.00(+0.11%) |
Sep 20, 2004 | 4.293 | 4.293 | 4.258 | 4.263 | 85,816 | -0.01(-0.29%) |
Sep 17, 2004 | 4.305 | 4.305 | 4.272 | 4.275 | 213,259 | -0.00(-0.11%) |
Sep 16, 2004 | 4.283 | 4.286 | 4.278 | 4.280 | 121,039 | +0.00(+0.00%) |
Sep 15, 2004 | 4.280 | 4.294 | 4.278 | 4.280 | 94,141 | +0.00(+0.00%) |
Sep 14, 2004 | 4.302 | 4.302 | 4.275 | 4.280 | 124,241 | +0.00(+0.04%) |
Sep 13, 2004 | 4.294 | 4.294 | 4.277 | 4.278 | 67,884 | +0.00(+0.00%) |
Sep 10, 2004 | 4.275 | 4.291 | 4.266 | 4.278 | 178,676 | -0.00(-0.11%) |
Sep 09, 2004 | 4.289 | 4.293 | 4.268 | 4.283 | 245,920 | +0.01(+0.22%) |
Sep 08, 2004 | 4.272 | 4.310 | 4.263 | 4.274 | 220,944 | -0.01(-0.29%) |
Sep 07, 2004 | 4.239 | 4.286 | 4.239 | 4.286 | 184,440 | +0.05(+1.18%) |
Sep 03, 2004 | 4.239 | 4.249 | 4.232 | 4.236 | 222,865 | -0.00(-0.07%) |
Sep 02, 2004 | 4.238 | 4.239 | 4.232 | 4.239 | 380,408 | +0.00(+0.04%) |
Sep 01, 2004 | 4.235 | 4.238 | 4.232 | 4.238 | 584,702 | +0.00(+0.00%) |
Aug 31, 2004 | 4.239 | 4.244 | 4.232 | 4.238 | 326,613 | -0.00(-0.04%) |
Aug 30, 2004 | 4.239 | 4.250 | 4.232 | 4.239 | 632,093 | -0.01(-0.18%) |
Aug 27, 2004 | 4.255 | 4.255 | 4.244 | 4.247 | 648,744 | -0.01(-0.18%) |
Aug 26, 2004 | 4.250 | 4.255 | 4.247 | 4.255 | 438,046 | -0.00(-0.04%) |
Aug 25, 2004 | 4.247 | 4.258 | 4.244 | 4.257 | 463,022 | +0.00(+0.04%) |
Aug 24, 2004 | 4.232 | 4.255 | 4.232 | 4.255 | 674,360 | +0.03(+0.63%) |
Aug 23, 2004 | 4.232 | 4.238 | 4.225 | 4.228 | 929,888 | -0.01(-0.22%) |
Aug 20, 2004 | 4.238 | 4.239 | 4.230 | 4.238 | 167,789 | +0.00(+0.07%) |
Aug 19, 2004 | 4.238 | 4.243 | 4.222 | 4.235 | 1,378,821 | -0.01(-0.18%) |
Aug 18, 2004 | 4.232 | 4.249 | 4.225 | 4.243 | 374,004 | +0.00(+0.07%) |
Aug 17, 2004 | 4.238 | 4.239 | 4.224 | 4.239 | 1,356,406 | +0.00(+0.04%) |
Aug 16, 2004 | 4.227 | 4.247 | 4.227 | 4.238 | 1,602,968 | +0.01(+0.30%) |
Aug 13, 2004 | 4.216 | 4.235 | 4.185 | 4.225 | 3,544,077 | +0.00(+0.04%) |
Aug 12, 2004 | 4.249 | 4.255 | 4.221 | 4.224 | 717,269 | -0.02(-0.59%) |
Aug 11, 2004 | 4.247 | 4.252 | 4.247 | 4.249 | 819,095 | +0.00(+0.00%) |
Aug 10, 2004 | 4.246 | 4.255 | 4.243 | 4.249 | 867,126 | +0.01(+0.18%) |
Aug 09, 2004 | 4.224 | 4.249 | 4.219 | 4.241 | 412,429 | +0.01(+0.22%) |
Aug 06, 2004 | 4.250 | 4.258 | 4.224 | 4.232 | 540,513 | -0.02(-0.59%) |
Aug 05, 2004 | 4.253 | 4.257 | 4.249 | 4.257 | 700,618 | +0.00(+0.04%) |
Aug 04, 2004 | 4.252 | 4.257 | 4.250 | 4.255 | 1,282,118 | +0.00(+0.04%) |
Aug 03, 2004 | 4.255 | 4.257 | 4.252 | 4.253 | 270,256 | -0.01(-0.15%) |
Aug 02, 2004 | 4.258 | 4.263 | 4.249 | 4.260 | 445,731 | -0.00(-0.07%) |
Jul 30, 2004 | 4.247 | 4.263 | 4.246 | 4.263 | 912,596 | +0.02(+0.37%) |
Jul 29, 2004 | 4.246 | 4.253 | 4.236 | 4.247 | 280,503 | +0.01(+0.15%) |
Jul 28, 2004 | 4.250 | 4.253 | 4.239 | 4.241 | 406,025 | -0.01(-0.18%) |
Jul 27, 2004 | 4.247 | 4.263 | 4.247 | 4.249 | 483,516 | +0.00(+0.07%) |
Jul 26, 2004 | 4.239 | 4.249 | 4.239 | 4.246 | 280,503 | +0.01(+0.15%) |
Jul 23, 2004 | 4.250 | 4.261 | 4.239 | 4.239 | 591,106 | -0.02(-0.40%) |
Jul 22, 2004 | 4.249 | 4.271 | 4.247 | 4.257 | 507,211 | -0.01(-0.18%) |
Jul 21, 2004 | 4.275 | 4.275 | 4.263 | 4.264 | 366,959 | -0.00(-0.04%) |
Jul 20, 2004 | 4.258 | 4.278 | 4.243 | 4.266 | 154,981 | +0.02(+0.55%) |
Jul 19, 2004 | 4.235 | 4.255 | 4.233 | 4.243 | 538,592 | +0.01(+0.15%) |
Jul 16, 2004 | 4.255 | 4.255 | 4.236 | 4.236 | 939,494 | -0.01(-0.26%) |
Jul 15, 2004 | 4.247 | 4.255 | 4.247 | 4.247 | 164,587 | +0.00(+0.00%) |
Jul 14, 2004 | 4.235 | 4.253 | 4.232 | 4.247 | 1,024,029 | +0.00(+0.00%) |
Jul 13, 2004 | 4.219 | 4.247 | 4.219 | 4.247 | 718,549 | +0.02(+0.41%) |
Jul 12, 2004 | 4.218 | 4.247 | 4.211 | 4.230 | 1,056,690 | +0.01(+0.30%) |
Jul 09, 2004 | 4.255 | 4.260 | 4.218 | 4.218 | 1,791,251 | -0.04(-0.88%) |
Jul 08, 2004 | 4.257 | 4.271 | 4.253 | 4.255 | 543,715 | -0.00(-0.04%) |
Jul 07, 2004 | 4.263 | 4.277 | 4.253 | 4.257 | 1,125,856 | -0.00(-0.11%) |
Jul 06, 2004 | 4.271 | 4.274 | 4.258 | 4.261 | 1,080,386 | -0.00(-0.04%) |
Jul 02, 2004 | 4.266 | 4.271 | 4.257 | 4.263 | 819,095 | -0.01(-0.18%) |
Jul 01, 2004 | 4.263 | 4.278 | 4.263 | 4.271 | 1,374,979 | -0.00(-0.07%) |
Jun 30, 2004 | 4.266 | 4.278 | 4.257 | 4.274 | 2,532,215 | +0.01(+0.18%) |
Jun 29, 2004 | 4.299 | 4.299 | 4.264 | 4.266 | 2,009,634 | -0.04(-0.91%) |
Jun 28, 2004 | 4.307 | 4.317 | 4.282 | 4.305 | 14,744,360 | +0.18(+4.27%) |
Jun 25, 2004 | 4.063 | 4.129 | 4.027 | 4.129 | 592,387 | +0.07(+1.61%) |
Jun 24, 2004 | 4.066 | 4.107 | 4.060 | 4.063 | 446,371 | -0.02(-0.46%) |
Jun 23, 2004 | 4.096 | 4.102 | 4.047 | 4.082 | 151,779 | -0.02(-0.53%) |
Jun 22, 2004 | 4.057 | 4.107 | 4.033 | 4.104 | 438,686 | +0.07(+1.66%) |
Jun 21, 2004 | 4.060 | 4.129 | 4.024 | 4.036 | 198,529 | -0.04(-0.96%) |
Jun 18, 2004 | 4.100 | 4.113 | 4.060 | 4.075 | 396,419 | -0.01(-0.23%) |
Jun 17, 2004 | 4.122 | 4.125 | 4.054 | 4.085 | 186,361 | -0.02(-0.53%) |
Jun 16, 2004 | 4.139 | 4.139 | 4.068 | 4.107 | 172,272 | -0.02(-0.42%) |
Jun 15, 2004 | 4.108 | 4.144 | 4.104 | 4.124 | 206,855 | +0.03(+0.76%) |
Jun 14, 2004 | 4.202 | 4.202 | 4.091 | 4.093 | 315,726 | -0.10(-2.38%) |
Jun 10, 2004 | 4.138 | 4.228 | 4.138 | 4.193 | 360,555 | +0.04(+0.94%) |
Jun 09, 2004 | 4.154 | 4.177 | 4.138 | 4.154 | 266,414 | +0.00(+0.00%) |
Jun 08, 2004 | 4.154 | 4.186 | 4.149 | 4.154 | 106,949 | -0.02(-0.37%) |
Jun 07, 2004 | 4.146 | 4.239 | 4.146 | 4.169 | 290,750 | +0.05(+1.14%) |
Jun 04, 2004 | 4.147 | 4.177 | 4.122 | 4.122 | 601,353 | -0.00(-0.04%) |
Jun 03, 2004 | 4.135 | 4.157 | 4.124 | 4.124 | 249,122 | -0.03(-0.64%) |
Jun 02, 2004 | 4.160 | 4.160 | 4.116 | 4.150 | 259,369 | -0.01(-0.19%) |
Jun 01, 2004 | 4.161 | 4.182 | 4.118 | 4.158 | 414,350 | -0.01(-0.34%) |
May 28, 2004 | 4.218 | 4.233 | 4.138 | 4.172 | 830,623 | -0.08(-1.98%) |
May 27, 2004 | 4.278 | 4.293 | 4.255 | 4.257 | 279,863 | -0.03(-0.69%) |
May 26, 2004 | 4.293 | 4.308 | 4.280 | 4.286 | 319,568 | -0.01(-0.33%) |
May 25, 2004 | 4.294 | 4.310 | 4.278 | 4.300 | 687,809 | -0.01(-0.22%) |
May 24, 2004 | 4.294 | 4.338 | 4.260 | 4.310 | 518,739 | +0.02(+0.36%) |
May 21, 2004 | 4.138 | 4.341 | 4.138 | 4.294 | 4,400,957 | +0.56(+14.97%) |
May 20, 2004 | 3.690 | 3.735 | 3.662 | 3.735 | 222,225 | +0.04(+1.01%) |
May 19, 2004 | 3.815 | 3.826 | 3.669 | 3.698 | 226,708 | -0.11(-2.87%) |
May 18, 2004 | 3.762 | 3.812 | 3.737 | 3.807 | 94,141 | +0.06(+1.63%) |
May 17, 2004 | 3.863 | 3.863 | 3.746 | 3.746 | 631,452 | -0.13(-3.42%) |
May 14, 2004 | 3.872 | 3.944 | 3.833 | 3.879 | 172,272 | -0.00(-0.04%) |
May 13, 2004 | 3.826 | 3.893 | 3.822 | 3.880 | 896,586 | +0.05(+1.43%) |
May 12, 2004 | 3.805 | 3.826 | 3.748 | 3.826 | 243,999 | +0.00(+0.12%) |
May 11, 2004 | 3.751 | 3.833 | 3.741 | 3.821 | 112,073 | +0.09(+2.30%) |
May 10, 2004 | 3.841 | 3.841 | 3.735 | 3.735 | 192,125 | -0.12(-3.16%) |
May 07, 2004 | 3.855 | 3.880 | 3.818 | 3.857 | 306,120 | +0.00(+0.04%) |
May 06, 2004 | 3.865 | 3.866 | 3.733 | 3.855 | 253,605 | -0.02(-0.64%) |
May 05, 2004 | 3.871 | 3.904 | 3.865 | 3.880 | 165,228 | +0.02(+0.44%) |
May 04, 2004 | 3.854 | 3.904 | 3.802 | 3.863 | 231,831 | +0.01(+0.24%) |
May 03, 2004 | 3.896 | 3.904 | 3.847 | 3.854 | 135,128 | -0.03(-0.68%) |
Apr 30, 2004 | 3.896 | 3.918 | 3.832 | 3.880 | 174,193 | -0.00(-0.08%) |
Apr 29, 2004 | 3.902 | 3.929 | 3.876 | 3.883 | 156,262 | -0.02(-0.48%) |
Apr 28, 2004 | 3.922 | 3.932 | 3.844 | 3.902 | 275,380 | -0.04(-0.91%) |
Apr 27, 2004 | 3.971 | 3.988 | 3.897 | 3.938 | 228,629 | -0.05(-1.14%) |
Apr 26, 2004 | 3.922 | 3.997 | 3.883 | 3.983 | 460,461 | +0.07(+1.84%) |
Apr 23, 2004 | 3.579 | 3.940 | 3.560 | 3.912 | 1,277,635 | +0.37(+10.35%) |
Apr 22, 2004 | 3.474 | 3.565 | 3.474 | 3.545 | 178,676 | +0.07(+2.02%) |
Apr 21, 2004 | 3.434 | 3.509 | 3.434 | 3.474 | 112,073 | +0.04(+1.09%) |
Apr 20, 2004 | 3.495 | 3.513 | 3.427 | 3.437 | 193,406 | -0.06(-1.61%) |
Apr 19, 2004 | 3.438 | 3.513 | 3.435 | 3.493 | 121,039 | +0.05(+1.45%) |
Apr 16, 2004 | 3.451 | 3.502 | 3.435 | 3.443 | 135,768 | +0.01(+0.27%) |
Apr 15, 2004 | 3.406 | 3.435 | 3.404 | 3.434 | 174,193 | +0.03(+1.01%) |
Apr 14, 2004 | 3.434 | 3.438 | 3.388 | 3.399 | 132,566 | -0.04(-1.05%) |
Apr 13, 2004 | 3.474 | 3.485 | 3.415 | 3.435 | 211,338 | -0.02(-0.45%) |
Apr 12, 2004 | 3.420 | 3.456 | 3.420 | 3.451 | 119,758 | +0.02(+0.45%) |
Apr 08, 2004 | 3.456 | 3.466 | 3.429 | 3.435 | 485,437 | +0.01(+0.36%) |
Apr 07, 2004 | 3.420 | 3.427 | 3.357 | 3.423 | 237,595 | +0.00(+0.09%) |
Apr 06, 2004 | 3.420 | 3.446 | 3.404 | 3.420 | 183,159 | -0.02(-0.45%) |
Apr 05, 2004 | 3.421 | 3.451 | 3.406 | 3.435 | 333,017 | +0.00(+0.09%) |
Apr 02, 2004 | 3.342 | 3.432 | 3.342 | 3.432 | 224,146 | +0.12(+3.48%) |
Apr 01, 2004 | 3.259 | 3.317 | 3.212 | 3.317 | 883,777 | +0.10(+3.01%) |
Mar 31, 2004 | 3.198 | 3.239 | 3.182 | 3.220 | 515,537 | +0.04(+1.18%) |
Mar 30, 2004 | 3.182 | 3.212 | 3.170 | 3.182 | 393,857 | +0.00(+0.15%) |
Mar 29, 2004 | 3.154 | 3.185 | 3.154 | 3.178 | 201,091 | +0.02(+0.69%) |
Mar 26, 2004 | 3.185 | 3.209 | 3.145 | 3.156 | 163,306 | -0.01(-0.44%) |
Mar 25, 2004 | 3.178 | 3.178 | 3.148 | 3.170 | 390,655 | +0.01(+0.35%) |
Mar 24, 2004 | 3.185 | 3.195 | 3.145 | 3.159 | 144,094 | -0.01(-0.34%) |
Mar 23, 2004 | 3.170 | 3.201 | 3.168 | 3.170 | 487,999 | +0.04(+1.25%) |
Mar 22, 2004 | 3.206 | 3.206 | 3.129 | 3.131 | 209,416 | -0.07(-2.10%) |
Mar 19, 2004 | 3.237 | 3.306 | 3.185 | 3.198 | 152,419 | -0.01(-0.24%) |
Mar 18, 2004 | 3.260 | 3.285 | 3.173 | 3.206 | 185,081 | -0.07(-2.14%) |
Mar 17, 2004 | 3.293 | 3.296 | 3.242 | 3.276 | 126,802 | +0.01(+0.33%) |
Mar 16, 2004 | 3.329 | 3.329 | 3.203 | 3.265 | 222,225 | -0.06(-1.92%) |
Mar 15, 2004 | 3.431 | 3.431 | 3.318 | 3.329 | 325,973 | -0.10(-2.96%) |
Mar 12, 2004 | 3.359 | 3.431 | 3.342 | 3.431 | 116,556 | +0.07(+2.19%) |
Mar 11, 2004 | 3.360 | 3.435 | 3.356 | 3.357 | 163,947 | -0.00(-0.09%) |
Mar 10, 2004 | 3.477 | 3.477 | 3.360 | 3.360 | 147,296 | -0.11(-3.24%) |
Mar 09, 2004 | 3.459 | 3.499 | 3.434 | 3.473 | 179,317 | -0.01(-0.27%) |
Mar 08, 2004 | 3.484 | 3.534 | 3.468 | 3.482 | 192,766 | +0.01(+0.18%) |
Mar 05, 2004 | 3.502 | 3.576 | 3.468 | 3.476 | 133,207 | -0.02(-0.54%) |
Mar 04, 2004 | 3.468 | 3.498 | 3.435 | 3.495 | 160,745 | +0.03(+0.90%) |
Mar 03, 2004 | 3.445 | 3.554 | 3.404 | 3.463 | 325,973 | +0.02(+0.59%) |
Mar 02, 2004 | 3.418 | 3.477 | 3.404 | 3.443 | 383,610 | +0.01(+0.27%) |
Mar 01, 2004 | 3.435 | 3.435 | 3.363 | 3.434 | 237,595 | -0.00(-0.05%) |
Feb 27, 2004 | 3.474 | 3.482 | 3.368 | 3.435 | 437,406 | +0.01(+0.23%) |
Feb 26, 2004 | 3.440 | 3.448 | 3.396 | 3.427 | 204,293 | +0.01(+0.23%) |
Feb 25, 2004 | 3.420 | 3.431 | 3.395 | 3.420 | 172,272 | -0.02(-0.45%) |
Feb 24, 2004 | 3.368 | 3.459 | 3.354 | 3.435 | 254,246 | +0.07(+2.23%) |
Feb 23, 2004 | 3.395 | 3.407 | 3.360 | 3.360 | 192,766 | -0.03(-1.01%) |
Feb 20, 2004 | 3.373 | 3.413 | 3.303 | 3.395 | 162,666 | +0.04(+1.16%) |
Feb 19, 2004 | 3.429 | 3.440 | 3.354 | 3.356 | 122,960 | -0.06(-1.69%) |
Feb 18, 2004 | 3.435 | 3.445 | 3.404 | 3.413 | 108,871 | -0.02(-0.59%) |
Feb 17, 2004 | 3.466 | 3.481 | 3.413 | 3.434 | 101,826 | -0.02(-0.59%) |
Feb 13, 2004 | 3.498 | 3.552 | 3.454 | 3.454 | 166,508 | -0.04(-1.25%) |
Feb 12, 2004 | 3.587 | 3.587 | 3.498 | 3.498 | 75,569 | -0.10(-2.90%) |
Feb 11, 2004 | 3.571 | 3.604 | 3.551 | 3.602 | 108,230 | +0.03(+0.87%) |
Feb 10, 2004 | 3.462 | 3.571 | 3.443 | 3.571 | 175,474 | +0.12(+3.62%) |
Feb 09, 2004 | 3.415 | 3.446 | 3.402 | 3.446 | 87,737 | +0.05(+1.38%) |
Feb 06, 2004 | 3.412 | 3.412 | 3.321 | 3.399 | 110,792 | +0.01(+0.32%) |
Feb 05, 2004 | 3.371 | 3.388 | 3.321 | 3.388 | 134,487 | +0.04(+1.21%) |
Feb 04, 2004 | 3.443 | 3.446 | 3.342 | 3.348 | 214,540 | -0.11(-3.29%) |
Feb 03, 2004 | 3.479 | 3.490 | 3.456 | 3.462 | 82,614 | -0.02(-0.49%) |
Feb 02, 2004 | 3.534 | 3.538 | 3.466 | 3.479 | 106,309 | -0.07(-1.98%) |
Jan 30, 2004 | 3.460 | 3.549 | 3.442 | 3.549 | 164,587 | +0.10(+3.04%) |
Jan 29, 2004 | 3.471 | 3.549 | 3.443 | 3.445 | 236,954 | -0.01(-0.32%) |
Jan 28, 2004 | 3.534 | 3.568 | 3.449 | 3.456 | 150,498 | -0.06(-1.78%) |
Jan 27, 2004 | 3.585 | 3.593 | 3.518 | 3.518 | 118,477 | -0.07(-2.00%) |
Jan 26, 2004 | 3.584 | 3.609 | 3.526 | 3.590 | 191,485 | -0.01(-0.26%) |
Jan 23, 2004 | 3.607 | 3.629 | 3.545 | 3.599 | 243,999 | +0.01(+0.22%) |
Jan 22, 2004 | 3.620 | 3.646 | 3.585 | 3.591 | 170,991 | -0.01(-0.35%) |
Jan 21, 2004 | 3.529 | 3.604 | 3.513 | 3.604 | 215,180 | +0.06(+1.67%) |
Jan 20, 2004 | 3.591 | 3.591 | 3.513 | 3.545 | 302,918 | -0.01(-0.22%) |
Jan 16, 2004 | 3.521 | 3.601 | 3.521 | 3.552 | 169,070 | +0.05(+1.34%) |
Jan 15, 2004 | 3.584 | 3.591 | 3.504 | 3.506 | 239,516 | -0.07(-1.88%) |
Jan 14, 2004 | 3.574 | 3.590 | 3.506 | 3.573 | 435,484 | +0.01(+0.39%) |
Jan 13, 2004 | 3.482 | 3.585 | 3.476 | 3.559 | 611,599 | +0.09(+2.66%) |
Jan 12, 2004 | 3.466 | 3.473 | 3.415 | 3.466 | 143,453 | +0.01(+0.18%) |
Jan 09, 2004 | 3.417 | 3.530 | 3.409 | 3.460 | 306,120 | +0.05(+1.51%) |
Jan 08, 2004 | 3.420 | 3.420 | 3.404 | 3.409 | 447,652 | -0.00(-0.14%) |
Jan 07, 2004 | 3.381 | 3.420 | 3.393 | 3.413 | 181,238 | +0.03(+0.97%) |
Jan 06, 2004 | 3.451 | 3.454 | 3.381 | 3.381 | 125,522 | -0.09(-2.48%) |
Jan 05, 2004 | 3.466 | 3.482 | 3.459 | 3.466 | 865,205 | +0.02(+0.59%) |
Jan 02, 2004 | 3.435 | 3.495 | 3.435 | 3.446 | 213,259 | -0.00(-0.14%) |
Dec 31, 2003 | 3.435 | 3.451 | 3.404 | 3.451 | 1,138,664 | -0.02(-0.45%) |
Dec 30, 2003 | 3.431 | 3.481 | 3.420 | 3.466 | 137,690 | +0.04(+1.05%) |
Dec 29, 2003 | 3.377 | 3.431 | 3.365 | 3.431 | 133,207 | +0.05(+1.57%) |
Dec 26, 2003 | 3.313 | 3.382 | 3.313 | 3.377 | 70,446 | +0.06(+1.69%) |
Dec 24, 2003 | 3.435 | 3.445 | 3.279 | 3.321 | 196,608 | -0.11(-3.32%) |
Dec 23, 2003 | 3.357 | 3.435 | 3.317 | 3.435 | 740,964 | +0.12(+3.58%) |
Dec 22, 2003 | 3.248 | 3.342 | 3.248 | 3.317 | 193,406 | +0.08(+2.36%) |
Dec 19, 2003 | 3.276 | 3.279 | 3.232 | 3.240 | 258,729 | -0.04(-1.10%) |
Dec 18, 2003 | 3.232 | 3.288 | 3.232 | 3.276 | 1,008,659 | +0.06(+1.80%) |
Dec 17, 2003 | 3.232 | 3.235 | 3.207 | 3.218 | 1,143,147 | -0.01(-0.43%) |
Dec 16, 2003 | 3.271 | 3.278 | 3.239 | 3.232 | 1,953,277 | -0.04(-1.19%) |
Dec 15, 2003 | 3.379 | 3.379 | 3.271 | 3.271 | 99,264 | -0.05(-1.64%) |
Dec 12, 2003 | 3.292 | 3.326 | 3.262 | 3.326 | 148,577 | +0.06(+1.91%) |
Dec 11, 2003 | 3.256 | 3.334 | 3.237 | 3.263 | 318,288 | +0.00(+0.00%) |
Dec 10, 2003 | 3.317 | 3.317 | 3.263 | 3.263 | 329,175 | -0.05(-1.60%) |
Dec 09, 2003 | 3.442 | 3.442 | 3.315 | 3.317 | 740,964 | -0.11(-3.19%) |
Dec 08, 2003 | 3.435 | 3.451 | 3.404 | 3.426 | 142,172 | +0.01(+0.41%) |
Dec 05, 2003 | 3.462 | 3.462 | 3.407 | 3.412 | 64,041 | -0.05(-1.35%) |
Dec 04, 2003 | 3.435 | 3.473 | 3.415 | 3.459 | 213,899 | +0.01(+0.36%) |
Dec 03, 2003 | 3.465 | 3.481 | 3.426 | 3.446 | 234,393 | -0.02(-0.59%) |
Dec 02, 2003 | 3.481 | 3.493 | 3.454 | 3.466 | 201,091 | -0.02(-0.45%) |
Dec 01, 2003 | 3.473 | 3.482 | 3.463 | 3.482 | 254,246 | +0.01(+0.22%) |
Nov 28, 2003 | 3.466 | 3.474 | 3.437 | 3.474 | 39,065 | +0.01(+0.23%) |
Nov 26, 2003 | 3.459 | 3.466 | 3.435 | 3.466 | 92,860 | +0.01(+0.32%) |
Nov 25, 2003 | 3.463 | 3.474 | 3.443 | 3.456 | 188,923 | -0.03(-0.98%) |
Nov 24, 2003 | 3.474 | 3.490 | 3.473 | 3.490 | 165,868 | +0.02(+0.54%) |
Nov 21, 2003 | 3.449 | 3.474 | 3.438 | 3.471 | 78,771 | +0.03(+0.95%) |
Nov 20, 2003 | 3.420 | 3.451 | 3.402 | 3.438 | 1,082,307 | +0.01(+0.32%) |
Nov 19, 2003 | 3.438 | 3.473 | 3.396 | 3.427 | 199,170 | -0.01(-0.32%) |
Nov 18, 2003 | 3.463 | 3.474 | 3.435 | 3.438 | 154,981 | -0.01(-0.36%) |
Nov 17, 2003 | 3.417 | 3.473 | 3.415 | 3.451 | 372,083 | +0.01(+0.18%) |
Nov 14, 2003 | 3.473 | 3.482 | 3.443 | 3.445 | 122,960 | -0.02(-0.63%) |
Nov 13, 2003 | 3.459 | 3.509 | 3.459 | 3.466 | 199,810 | -0.01(-0.22%) |
Nov 12, 2003 | 3.474 | 3.477 | 3.466 | 3.474 | 350,309 | +0.00(+0.00%) |
Nov 11, 2003 | 3.459 | 3.459 | 3.427 | 3.474 | 871,609 | +0.01(+0.23%) |
Nov 10, 2003 | 3.465 | 3.474 | 3.462 | 3.466 | 364,398 | -0.00(-0.04%) |
Nov 07, 2003 | 3.482 | 3.490 | 3.466 | 3.468 | 680,765 | -0.01(-0.40%) |
Nov 06, 2003 | 3.487 | 3.490 | 3.443 | 3.482 | 426,518 | -0.00(-0.13%) |
Nov 05, 2003 | 3.449 | 3.501 | 3.456 | 3.487 | 170,991 | +0.00(+0.13%) |
Nov 04, 2003 | 3.449 | 3.498 | 3.449 | 3.482 | 308,041 | +0.04(+1.09%) |
Nov 03, 2003 | 3.501 | 3.527 | 3.421 | 3.445 | 668,597 | -0.06(-1.61%) |
Oct 31, 2003 | 3.435 | 3.501 | 3.435 | 3.501 | 817,814 | +0.08(+2.23%) |
Oct 30, 2003 | 3.435 | 3.435 | 3.417 | 3.424 | 372,723 | -0.04(-1.22%) |
Oct 29, 2003 | 3.354 | 3.466 | 3.354 | 3.466 | 311,883 | +0.10(+2.87%) |
Oct 28, 2003 | 3.376 | 3.376 | 3.357 | 3.370 | 318,928 | +0.01(+0.28%) |
Oct 27, 2003 | 3.276 | 3.381 | 3.276 | 3.360 | 333,017 | +0.10(+3.06%) |
Oct 24, 2003 | 3.237 | 3.310 | 3.209 | 3.260 | 206,855 | +0.00(+0.00%) |
Oct 23, 2003 | 3.263 | 3.279 | 3.192 | 3.260 | 525,783 | -0.00(-0.10%) |
Oct 22, 2003 | 3.349 | 3.349 | 3.217 | 3.263 | 227,989 | -0.09(-2.79%) |
Oct 21, 2003 | 3.348 | 3.370 | 3.348 | 3.357 | 191,485 | +0.03(+1.03%) |
Oct 20, 2003 | 3.387 | 3.387 | 3.320 | 3.323 | 142,813 | -0.08(-2.39%) |
Oct 17, 2003 | 3.435 | 3.435 | 3.365 | 3.404 | 182,519 | +0.03(+0.83%) |
Oct 16, 2003 | 3.427 | 3.427 | 3.351 | 3.376 | 100,545 | -0.06(-1.73%) |
Oct 15, 2003 | 3.427 | 3.462 | 3.412 | 3.435 | 157,543 | +0.02(+0.69%) |
Oct 14, 2003 | 3.396 | 3.415 | 3.387 | 3.412 | 1,656,122 | +0.03(+0.88%) |
Oct 13, 2003 | 3.310 | 3.407 | 3.326 | 3.382 | 290,750 | +0.07(+2.17%) |
Oct 10, 2003 | 3.279 | 3.321 | 3.256 | 3.310 | 169,710 | +0.02(+0.71%) |
Oct 09, 2003 | 3.263 | 3.373 | 3.263 | 3.287 | 303,558 | +0.02(+0.72%) |
Oct 08, 2003 | 3.279 | 3.320 | 3.248 | 3.263 | 494,403 | -0.02(-0.76%) |
Oct 07, 2003 | 3.295 | 3.301 | 3.254 | 3.288 | 419,474 | -0.01(-0.19%) |
Oct 06, 2003 | 3.295 | 3.295 | 3.295 | 3.295 | 197,889 | +0.01(+0.43%) |
Oct 03, 2003 | 3.267 | 3.299 | 3.267 | 3.281 | 267,054 | +0.04(+1.11%) |
Oct 02, 2003 | 3.206 | 3.265 | 3.162 | 3.245 | 575,096 | -0.00(-0.14%) |