Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.362 | 5.433 | 5.313 | 5.414 | 1,909,922 | +0.07(+1.29%) |
Oct 28, 2004 | 5.380 | 5.429 | 5.343 | 5.345 | 1,661,279 | -0.10(-1.79%) |
Oct 27, 2004 | 5.418 | 5.455 | 5.365 | 5.442 | 4,092,576 | +0.07(+1.32%) |
Oct 26, 2004 | 5.294 | 5.380 | 5.287 | 5.371 | 3,084,889 | +0.09(+1.77%) |
Oct 25, 2004 | 5.348 | 5.350 | 5.270 | 5.277 | 1,477,406 | -0.07(-1.33%) |
Oct 22, 2004 | 5.328 | 5.425 | 5.307 | 5.348 | 4,240,585 | +0.07(+1.27%) |
Oct 21, 2004 | 5.147 | 5.302 | 5.104 | 5.281 | 3,885,418 | +0.16(+3.10%) |
Oct 20, 2004 | 5.164 | 5.164 | 5.070 | 5.122 | 3,933,595 | -0.04(-0.83%) |
Oct 19, 2004 | 5.287 | 5.292 | 5.164 | 5.165 | 3,797,898 | -0.07(-1.25%) |
Oct 18, 2004 | 5.272 | 5.274 | 5.203 | 5.231 | 2,947,586 | -0.04(-0.78%) |
Oct 15, 2004 | 5.231 | 5.291 | 5.193 | 5.272 | 2,703,761 | +0.02(+0.43%) |
Oct 14, 2004 | 5.182 | 5.255 | 5.182 | 5.249 | 2,717,411 | +0.08(+1.55%) |
Oct 13, 2004 | 5.328 | 5.330 | 5.169 | 5.169 | 4,329,176 | -0.16(-2.98%) |
Oct 12, 2004 | 5.337 | 5.348 | 5.195 | 5.328 | 4,972,865 | -0.06(-1.04%) |
Oct 11, 2004 | 5.399 | 5.461 | 5.377 | 5.384 | 2,050,169 | -0.01(-0.28%) |
Oct 08, 2004 | 5.528 | 5.535 | 5.399 | 5.399 | 1,920,628 | -0.13(-2.33%) |
Oct 07, 2004 | 5.595 | 5.597 | 5.507 | 5.528 | 2,695,196 | -0.03(-0.54%) |
Oct 06, 2004 | 5.429 | 5.580 | 5.377 | 5.558 | 3,326,306 | +0.13(+2.41%) |
Oct 05, 2004 | 5.453 | 5.453 | 5.380 | 5.427 | 3,432,026 | -0.03(-0.51%) |
Oct 04, 2004 | 5.408 | 5.455 | 5.352 | 5.455 | 4,392,072 | +0.12(+2.28%) |
Oct 01, 2004 | 5.304 | 5.345 | 5.249 | 5.334 | 3,588,866 | +0.08(+1.46%) |
Sep 30, 2004 | 5.287 | 5.302 | 5.221 | 5.257 | 2,434,241 | -0.04(-0.74%) |
Sep 29, 2004 | 5.195 | 5.313 | 5.193 | 5.296 | 5,555,530 | +0.09(+1.80%) |
Sep 28, 2004 | 5.201 | 5.251 | 5.087 | 5.203 | 11,759,835 | -0.02(-0.36%) |
Sep 27, 2004 | 5.535 | 5.535 | 5.035 | 5.221 | 22,786,320 | -0.42(-7.42%) |
Sep 24, 2004 | 5.642 | 5.662 | 5.571 | 5.640 | 2,496,067 | +0.01(+0.17%) |
Sep 23, 2004 | 5.709 | 5.728 | 5.631 | 5.631 | 1,032,043 | -0.08(-1.37%) |
Sep 22, 2004 | 5.810 | 5.810 | 5.604 | 5.709 | 1,976,834 | -0.12(-2.05%) |
Sep 21, 2004 | 5.679 | 5.849 | 5.679 | 5.829 | 3,813,957 | +0.13(+2.30%) |
Sep 20, 2004 | 5.754 | 5.761 | 5.674 | 5.698 | 2,183,724 | -0.03(-0.46%) |
Sep 17, 2004 | 5.679 | 5.761 | 5.659 | 5.724 | 2,141,704 | +0.08(+1.49%) |
Sep 16, 2004 | 5.552 | 5.662 | 5.518 | 5.640 | 1,226,354 | +0.10(+1.75%) |
Sep 15, 2004 | 5.662 | 5.662 | 5.530 | 5.543 | 2,234,042 | -0.12(-2.05%) |
Sep 14, 2004 | 5.548 | 5.660 | 5.511 | 5.659 | 5,339,004 | +0.12(+2.16%) |
Sep 13, 2004 | 5.414 | 5.548 | 5.399 | 5.539 | 6,388,177 | +0.22(+4.14%) |
Sep 10, 2004 | 5.375 | 5.375 | 5.300 | 5.319 | 1,257,133 | -0.04(-0.70%) |
Sep 09, 2004 | 5.371 | 5.403 | 5.324 | 5.356 | 1,673,591 | +0.00(+0.00%) |
Sep 08, 2004 | 5.375 | 5.416 | 5.326 | 5.356 | 1,246,160 | -0.02(-0.42%) |
Sep 07, 2004 | 5.352 | 5.412 | 5.347 | 5.378 | 2,431,297 | +0.04(+0.66%) |
Sep 03, 2004 | 5.369 | 5.386 | 5.343 | 5.343 | 1,366,868 | -0.03(-0.49%) |
Sep 02, 2004 | 5.380 | 5.380 | 5.337 | 5.369 | 3,305,697 | -0.01(-0.28%) |
Sep 01, 2004 | 5.277 | 5.397 | 5.277 | 5.384 | 1,698,482 | +0.10(+1.84%) |
Aug 31, 2004 | 5.306 | 5.343 | 5.268 | 5.287 | 1,532,274 | -0.01(-0.14%) |
Aug 30, 2004 | 5.362 | 5.380 | 5.294 | 5.294 | 916,687 | -0.09(-1.60%) |
Aug 27, 2004 | 5.390 | 5.406 | 5.350 | 5.380 | 1,488,647 | +0.01(+0.14%) |
Aug 26, 2004 | 5.371 | 5.386 | 5.334 | 5.373 | 980,655 | +0.00(+0.03%) |
Aug 25, 2004 | 5.380 | 5.403 | 5.328 | 5.371 | 658,141 | +0.00(+0.03%) |
Aug 24, 2004 | 5.390 | 5.412 | 5.326 | 5.369 | 1,347,062 | -0.01(-0.17%) |
Aug 23, 2004 | 5.352 | 5.410 | 5.337 | 5.378 | 1,029,099 | +0.01(+0.14%) |
Aug 20, 2004 | 5.315 | 5.377 | 5.306 | 5.371 | 1,529,865 | +0.06(+1.09%) |
Aug 19, 2004 | 5.294 | 5.332 | 5.287 | 5.313 | 1,594,903 | +0.02(+0.32%) |
Aug 18, 2004 | 5.244 | 5.309 | 5.205 | 5.296 | 974,231 | +0.07(+1.25%) |
Aug 17, 2004 | 5.197 | 5.302 | 5.175 | 5.231 | 2,686,631 | +0.06(+1.08%) |
Aug 16, 2004 | 5.100 | 5.175 | 5.100 | 5.175 | 1,321,101 | +0.07(+1.47%) |
Aug 13, 2004 | 5.117 | 5.145 | 5.083 | 5.100 | 2,568,599 | -0.00(-0.07%) |
Aug 12, 2004 | 5.122 | 5.134 | 5.072 | 5.104 | 1,548,868 | -0.04(-0.80%) |
Aug 11, 2004 | 5.175 | 5.203 | 5.117 | 5.145 | 1,513,271 | -0.07(-1.43%) |
Aug 10, 2004 | 5.169 | 5.231 | 5.158 | 5.220 | 1,717,752 | +0.07(+1.38%) |
Aug 09, 2004 | 5.160 | 5.175 | 5.087 | 5.149 | 3,609,743 | -0.01(-0.18%) |
Aug 06, 2004 | 5.249 | 5.263 | 5.141 | 5.158 | 3,874,712 | -0.18(-3.29%) |
Aug 05, 2004 | 5.375 | 5.397 | 5.326 | 5.334 | 522,177 | -0.04(-0.73%) |
Aug 04, 2004 | 5.334 | 5.397 | 5.330 | 5.373 | 1,077,275 | -0.01(-0.28%) |
Aug 03, 2004 | 5.328 | 5.399 | 5.313 | 5.388 | 1,491,324 | +0.06(+1.09%) |
Aug 02, 2004 | 5.240 | 5.337 | 5.240 | 5.330 | 1,743,982 | +0.07(+1.24%) |
Jul 30, 2004 | 5.307 | 5.313 | 5.242 | 5.264 | 2,179,977 | -0.04(-0.77%) |
Jul 29, 2004 | 5.358 | 5.362 | 5.302 | 5.306 | 1,241,878 | -0.05(-0.98%) |
Jul 28, 2004 | 5.421 | 5.421 | 5.326 | 5.358 | 1,279,080 | -0.07(-1.21%) |
Jul 27, 2004 | 5.298 | 5.429 | 5.298 | 5.423 | 1,642,276 | +0.12(+2.29%) |
Jul 26, 2004 | 5.324 | 5.343 | 5.263 | 5.302 | 1,307,718 | +0.02(+0.32%) |
Jul 23, 2004 | 5.277 | 5.335 | 5.240 | 5.285 | 1,315,480 | +0.03(+0.50%) |
Jul 22, 2004 | 5.296 | 5.347 | 5.255 | 5.259 | 1,233,581 | -0.04(-0.71%) |
Jul 21, 2004 | 5.343 | 5.356 | 5.287 | 5.296 | 1,799,652 | -0.02(-0.42%) |
Jul 20, 2004 | 5.296 | 5.324 | 5.248 | 5.319 | 1,404,339 | +0.02(+0.39%) |
Jul 19, 2004 | 5.446 | 5.470 | 5.292 | 5.298 | 1,653,517 | -0.13(-2.31%) |
Jul 16, 2004 | 5.399 | 5.470 | 5.399 | 5.423 | 3,758,019 | +0.08(+1.47%) |
Jul 15, 2004 | 5.261 | 5.352 | 5.255 | 5.345 | 2,532,467 | +0.08(+1.60%) |
Jul 14, 2004 | 5.292 | 5.296 | 5.240 | 5.261 | 1,662,350 | -0.04(-0.74%) |
Jul 13, 2004 | 5.343 | 5.382 | 5.289 | 5.300 | 1,554,756 | -0.02(-0.32%) |
Jul 12, 2004 | 5.292 | 5.332 | 5.257 | 5.317 | 1,045,425 | +0.03(+0.49%) |
Jul 09, 2004 | 5.233 | 5.304 | 5.233 | 5.291 | 1,041,143 | +0.10(+2.02%) |
Jul 08, 2004 | 5.240 | 5.242 | 5.149 | 5.186 | 2,007,078 | -0.06(-1.10%) |
Jul 07, 2004 | 5.343 | 5.380 | 5.231 | 5.244 | 2,178,907 | -0.10(-1.78%) |
Jul 06, 2004 | 5.362 | 5.380 | 5.317 | 5.339 | 1,955,957 | -0.04(-0.83%) |
Jul 02, 2004 | 5.455 | 5.455 | 5.362 | 5.384 | 1,056,399 | -0.04(-0.65%) |
Jul 01, 2004 | 5.464 | 5.546 | 5.403 | 5.419 | 2,283,021 | -0.02(-0.31%) |
Jun 30, 2004 | 5.337 | 5.436 | 5.296 | 5.436 | 2,128,054 | +0.13(+2.46%) |
Jun 29, 2004 | 5.388 | 5.433 | 5.287 | 5.306 | 3,132,797 | -0.07(-1.29%) |
Jun 28, 2004 | 5.604 | 5.604 | 5.373 | 5.375 | 1,851,308 | -0.15(-2.71%) |
Jun 25, 2004 | 5.511 | 5.603 | 5.507 | 5.524 | 1,170,684 | +0.02(+0.41%) |
Jun 24, 2004 | 5.614 | 5.614 | 5.492 | 5.502 | 1,516,482 | -0.04(-0.67%) |
Jun 23, 2004 | 5.623 | 5.623 | 5.530 | 5.539 | 1,289,786 | -0.08(-1.50%) |
Jun 22, 2004 | 5.642 | 5.674 | 5.599 | 5.623 | 2,225,209 | -0.01(-0.10%) |
Jun 21, 2004 | 5.554 | 5.636 | 5.554 | 5.629 | 901,432 | +0.07(+1.35%) |
Jun 18, 2004 | 5.543 | 5.554 | 5.509 | 5.554 | 990,558 | +0.01(+0.17%) |
Jun 17, 2004 | 5.539 | 5.552 | 5.464 | 5.545 | 1,356,965 | +0.02(+0.44%) |
Jun 16, 2004 | 5.601 | 5.601 | 5.513 | 5.520 | 1,306,916 | -0.08(-1.47%) |
Jun 15, 2004 | 5.548 | 5.646 | 5.507 | 5.603 | 1,657,532 | +0.14(+2.56%) |
Jun 14, 2004 | 5.502 | 5.504 | 5.418 | 5.462 | 2,310,053 | -0.05(-0.95%) |
Jun 10, 2004 | 5.477 | 5.528 | 5.477 | 5.515 | 2,318,618 | +0.03(+0.58%) |
Jun 09, 2004 | 5.522 | 5.524 | 5.446 | 5.483 | 1,164,528 | -0.04(-0.74%) |
Jun 08, 2004 | 5.614 | 5.614 | 5.474 | 5.524 | 2,466,894 | -0.09(-1.63%) |
Jun 07, 2004 | 5.546 | 5.660 | 5.546 | 5.616 | 2,317,012 | +0.12(+2.11%) |
Jun 04, 2004 | 5.459 | 5.558 | 5.418 | 5.500 | 1,276,672 | +0.11(+1.97%) |
Jun 03, 2004 | 5.479 | 5.479 | 5.391 | 5.393 | 1,343,315 | -0.13(-2.40%) |
Jun 02, 2004 | 5.494 | 5.528 | 5.476 | 5.526 | 1,551,544 | +0.03(+0.61%) |
Jun 01, 2004 | 5.481 | 5.520 | 5.446 | 5.492 | 2,514,267 | +0.01(+0.20%) |
May 28, 2004 | 5.474 | 5.524 | 5.461 | 5.481 | 1,153,019 | -0.01(-0.10%) |
May 27, 2004 | 5.474 | 5.504 | 5.455 | 5.487 | 2,888,169 | +0.08(+1.49%) |
May 26, 2004 | 5.455 | 5.472 | 5.371 | 5.406 | 4,822,983 | -0.05(-0.86%) |
May 25, 2004 | 5.371 | 5.462 | 5.343 | 5.453 | 3,920,480 | +0.17(+3.14%) |
May 24, 2004 | 5.315 | 5.334 | 5.266 | 5.287 | 1,320,030 | +0.02(+0.35%) |
May 21, 2004 | 5.324 | 5.326 | 5.268 | 5.268 | 1,878,072 | +0.01(+0.11%) |
May 20, 2004 | 5.306 | 5.315 | 5.201 | 5.263 | 3,043,939 | +0.07(+1.33%) |
May 19, 2004 | 5.231 | 5.390 | 5.192 | 5.193 | 3,976,150 | +0.04(+0.80%) |
May 18, 2004 | 5.137 | 5.178 | 5.089 | 5.152 | 2,605,535 | +0.13(+2.60%) |
May 17, 2004 | 5.128 | 5.128 | 5.007 | 5.022 | 1,192,898 | -0.15(-2.96%) |
May 14, 2004 | 5.053 | 5.193 | 5.053 | 5.175 | 2,012,698 | +0.12(+2.37%) |
May 13, 2004 | 4.997 | 5.061 | 4.980 | 5.055 | 2,300,686 | +0.07(+1.35%) |
May 12, 2004 | 5.001 | 5.007 | 4.857 | 4.988 | 3,358,691 | +0.01(+0.19%) |
May 11, 2004 | 5.119 | 5.119 | 4.979 | 4.979 | 3,485,020 | +0.07(+1.41%) |
May 10, 2004 | 4.971 | 4.984 | 4.852 | 4.909 | 2,378,571 | -0.11(-2.16%) |
May 07, 2004 | 5.072 | 5.072 | 4.971 | 5.018 | 2,858,460 | -0.24(-4.58%) |
May 06, 2004 | 5.401 | 5.401 | 5.233 | 5.259 | 4,374,408 | -0.14(-2.60%) |
May 05, 2004 | 5.530 | 5.546 | 5.384 | 5.399 | 3,050,630 | -0.14(-2.53%) |
May 04, 2004 | 5.526 | 5.576 | 5.498 | 5.539 | 2,714,467 | +0.05(+0.92%) |
May 03, 2004 | 5.520 | 5.597 | 5.483 | 5.489 | 2,975,154 | -0.01(-0.24%) |
Apr 30, 2004 | 5.418 | 5.617 | 5.418 | 5.502 | 1,765,661 | +0.08(+1.55%) |
Apr 29, 2004 | 5.418 | 5.476 | 5.337 | 5.418 | 2,892,184 | -0.02(-0.45%) |
Apr 28, 2004 | 5.638 | 5.651 | 5.384 | 5.442 | 2,871,307 | -0.19(-3.38%) |
Apr 27, 2004 | 5.716 | 5.754 | 5.606 | 5.632 | 2,265,624 | -0.11(-1.92%) |
Apr 26, 2004 | 5.847 | 5.857 | 5.718 | 5.743 | 1,686,705 | -0.07(-1.19%) |
Apr 23, 2004 | 5.576 | 5.830 | 5.576 | 5.812 | 4,622,783 | +0.23(+4.12%) |
Apr 22, 2004 | 5.418 | 5.586 | 5.399 | 5.582 | 3,019,583 | +0.23(+4.22%) |
Apr 21, 2004 | 5.461 | 5.461 | 5.315 | 5.356 | 3,016,907 | -0.10(-1.92%) |
Apr 20, 2004 | 5.418 | 5.496 | 5.401 | 5.461 | 1,330,201 | +0.05(+0.90%) |
Apr 19, 2004 | 5.390 | 5.470 | 5.390 | 5.412 | 3,636,507 | +0.01(+0.28%) |
Apr 16, 2004 | 5.464 | 5.464 | 5.391 | 5.397 | 1,958,901 | -0.08(-1.50%) |
Apr 15, 2004 | 5.464 | 5.483 | 5.382 | 5.479 | 3,336,744 | +0.01(+0.27%) |
Apr 14, 2004 | 5.520 | 5.520 | 5.455 | 5.464 | 1,102,969 | -0.08(-1.45%) |
Apr 13, 2004 | 5.548 | 5.593 | 5.513 | 5.545 | 1,707,582 | -0.02(-0.34%) |
Apr 12, 2004 | 5.530 | 5.604 | 5.530 | 5.563 | 1,098,687 | +0.02(+0.34%) |
Apr 08, 2004 | 5.644 | 5.651 | 5.537 | 5.545 | 1,139,101 | -0.10(-1.72%) |
Apr 07, 2004 | 5.707 | 5.707 | 5.619 | 5.642 | 1,187,545 | -0.07(-1.27%) |
Apr 06, 2004 | 5.765 | 5.791 | 5.713 | 5.715 | 1,727,655 | -0.05(-0.84%) |
Apr 05, 2004 | 5.774 | 5.793 | 5.743 | 5.763 | 1,199,322 | +0.01(+0.13%) |
Apr 02, 2004 | 5.679 | 5.842 | 5.657 | 5.756 | 5,876,438 | +0.18(+3.25%) |
Apr 01, 2004 | 5.571 | 5.623 | 5.548 | 5.575 | 2,483,220 | +0.00(+0.07%) |
Mar 31, 2004 | 5.483 | 5.571 | 5.425 | 5.571 | 1,717,217 | +0.12(+2.12%) |
Mar 30, 2004 | 5.440 | 5.468 | 5.405 | 5.455 | 1,593,297 | +0.01(+0.27%) |
Mar 29, 2004 | 5.520 | 5.539 | 5.436 | 5.440 | 1,598,650 | -0.06(-1.12%) |
Mar 26, 2004 | 5.483 | 5.546 | 5.483 | 5.502 | 1,492,662 | -0.01(-0.17%) |
Mar 25, 2004 | 5.393 | 5.515 | 5.393 | 5.511 | 1,821,867 | +0.11(+2.01%) |
Mar 24, 2004 | 5.296 | 5.408 | 5.296 | 5.403 | 2,500,617 | +0.08(+1.54%) |
Mar 23, 2004 | 5.343 | 5.343 | 5.302 | 5.320 | 1,938,560 | +0.04(+0.67%) |
Mar 22, 2004 | 5.306 | 5.369 | 5.268 | 5.285 | 1,694,199 | -0.08(-1.43%) |
Mar 19, 2004 | 5.362 | 5.455 | 5.324 | 5.362 | 1,414,509 | -0.04(-0.66%) |
Mar 18, 2004 | 5.449 | 5.474 | 5.343 | 5.397 | 704,444 | -0.05(-0.89%) |
Mar 17, 2004 | 5.446 | 5.496 | 5.405 | 5.446 | 1,479,280 | +0.09(+1.75%) |
Mar 16, 2004 | 5.324 | 5.365 | 5.315 | 5.352 | 1,213,507 | +0.04(+0.67%) |
Mar 15, 2004 | 5.259 | 5.324 | 5.259 | 5.317 | 1,889,581 | -0.01(-0.14%) |
Mar 12, 2004 | 5.137 | 5.348 | 5.137 | 5.324 | 4,846,536 | +0.24(+4.78%) |
Mar 11, 2004 | 5.231 | 5.231 | 5.081 | 5.081 | 4,203,114 | -0.20(-3.72%) |
Mar 10, 2004 | 5.335 | 5.363 | 5.261 | 5.277 | 1,648,967 | -0.02(-0.39%) |
Mar 09, 2004 | 5.268 | 5.328 | 5.264 | 5.298 | 1,705,173 | +0.02(+0.35%) |
Mar 08, 2004 | 5.371 | 5.412 | 5.277 | 5.279 | 1,666,632 | -0.12(-2.25%) |
Mar 05, 2004 | 5.418 | 5.483 | 5.399 | 5.401 | 2,015,375 | -0.03(-0.48%) |
Mar 04, 2004 | 5.464 | 5.464 | 5.399 | 5.427 | 1,727,120 | +0.04(+0.80%) |
Mar 03, 2004 | 5.483 | 5.485 | 5.375 | 5.384 | 849,508 | -0.12(-2.17%) |
Mar 02, 2004 | 5.548 | 5.560 | 5.489 | 5.504 | 2,144,648 | -0.02(-0.37%) |
Mar 01, 2004 | 5.391 | 5.539 | 5.391 | 5.524 | 2,373,753 | +0.13(+2.50%) |
Feb 27, 2004 | 5.371 | 5.423 | 5.345 | 5.390 | 1,591,959 | +0.03(+0.56%) |
Feb 26, 2004 | 5.324 | 5.369 | 5.315 | 5.360 | 1,881,284 | +0.04(+0.84%) |
Feb 25, 2004 | 5.259 | 5.345 | 5.249 | 5.315 | 2,289,712 | +0.01(+0.18%) |
Feb 24, 2004 | 5.277 | 5.335 | 5.244 | 5.306 | 2,104,769 | -0.05(-0.87%) |
Feb 23, 2004 | 5.418 | 5.418 | 5.298 | 5.352 | 1,856,928 | -0.05(-0.86%) |
Feb 20, 2004 | 5.511 | 5.511 | 5.365 | 5.399 | 2,249,565 | -0.15(-2.66%) |
Feb 19, 2004 | 5.532 | 5.565 | 5.511 | 5.546 | 2,486,967 | +0.05(+0.95%) |
Feb 18, 2004 | 5.576 | 5.597 | 5.494 | 5.494 | 2,398,109 | -0.06(-1.04%) |
Feb 17, 2004 | 5.474 | 5.567 | 5.459 | 5.552 | 3,176,959 | +0.12(+2.13%) |
Feb 13, 2004 | 5.433 | 5.440 | 5.363 | 5.436 | 1,659,673 | +0.01(+0.10%) |
Feb 12, 2004 | 5.362 | 5.462 | 5.362 | 5.431 | 3,188,735 | +0.08(+1.50%) |
Feb 11, 2004 | 5.296 | 5.362 | 5.287 | 5.350 | 2,384,191 | +0.07(+1.34%) |
Feb 10, 2004 | 5.352 | 5.352 | 5.279 | 5.279 | 1,723,373 | -0.08(-1.53%) |
Feb 09, 2004 | 5.367 | 5.386 | 5.347 | 5.362 | 1,406,748 | -0.01(-0.10%) |
Feb 06, 2004 | 5.352 | 5.384 | 5.328 | 5.367 | 1,558,235 | +0.04(+0.77%) |
Feb 05, 2004 | 5.277 | 5.343 | 5.246 | 5.326 | 1,709,455 | +0.05(+0.96%) |
Feb 04, 2004 | 5.343 | 5.343 | 5.268 | 5.276 | 2,063,819 | -0.04(-0.77%) |
Feb 03, 2004 | 5.315 | 5.406 | 5.300 | 5.317 | 2,451,906 | -0.01(-0.21%) |
Feb 02, 2004 | 5.306 | 5.358 | 5.296 | 5.328 | 1,585,535 | +0.03(+0.49%) |
Jan 30, 2004 | 5.300 | 5.343 | 5.235 | 5.302 | 1,458,136 | +0.02(+0.39%) |
Jan 29, 2004 | 5.343 | 5.350 | 5.145 | 5.281 | 3,768,992 | -0.08(-1.50%) |
Jan 28, 2004 | 5.440 | 5.470 | 5.317 | 5.362 | 3,750,792 | -0.08(-1.41%) |
Jan 27, 2004 | 5.446 | 5.446 | 5.390 | 5.438 | 2,180,780 | +0.07(+1.25%) |
Jan 26, 2004 | 5.399 | 5.399 | 5.341 | 5.371 | 2,040,266 | -0.02(-0.42%) |
Jan 23, 2004 | 5.436 | 5.436 | 5.373 | 5.393 | 2,079,342 | +0.02(+0.42%) |
Jan 22, 2004 | 5.259 | 5.421 | 5.251 | 5.371 | 4,996,953 | +0.14(+2.68%) |
Jan 21, 2004 | 5.081 | 5.405 | 5.079 | 5.231 | 4,426,599 | +0.17(+3.44%) |
Jan 20, 2004 | 5.066 | 5.100 | 5.016 | 5.057 | 3,777,557 | -0.01(-0.15%) |
Jan 16, 2004 | 5.119 | 5.169 | 5.063 | 5.065 | 1,312,001 | -0.01(-0.15%) |
Jan 15, 2004 | 5.109 | 5.141 | 5.057 | 5.072 | 1,561,715 | -0.07(-1.42%) |
Jan 14, 2004 | 5.137 | 5.175 | 5.078 | 5.145 | 1,217,254 | +0.07(+1.44%) |
Jan 13, 2004 | 5.119 | 5.132 | 5.051 | 5.072 | 1,078,346 | -0.06(-1.13%) |
Jan 12, 2004 | 5.184 | 5.184 | 5.119 | 5.130 | 1,747,729 | -0.01(-0.15%) |
Jan 09, 2004 | 5.122 | 5.150 | 5.104 | 5.137 | 2,105,839 | -0.01(-0.18%) |
Jan 08, 2004 | 5.156 | 5.156 | 5.128 | 5.147 | 1,636,656 | +0.04(+0.73%) |
Jan 07, 2004 | 5.109 | 5.137 | 5.094 | 5.109 | 2,881,210 | +0.03(+0.66%) |
Jan 06, 2004 | 5.063 | 5.100 | 5.044 | 5.076 | 1,549,938 | +0.01(+0.11%) |
Jan 05, 2004 | 5.137 | 5.137 | 5.061 | 5.070 | 3,223,529 | +0.13(+2.61%) |
Jan 02, 2004 | 4.904 | 4.956 | 4.895 | 4.941 | 1,041,946 | +0.05(+0.95%) |
Dec 31, 2003 | 4.932 | 4.934 | 4.887 | 4.895 | 858,073 | -0.02(-0.38%) |
Dec 30, 2003 | 4.895 | 4.977 | 4.895 | 4.913 | 837,197 | +0.01(+0.23%) |
Dec 29, 2003 | 4.801 | 4.915 | 4.792 | 4.902 | 1,057,202 | +0.11(+2.22%) |
Dec 26, 2003 | 4.810 | 4.824 | 4.773 | 4.796 | 153,628 | -0.02(-0.50%) |
Dec 24, 2003 | 4.754 | 4.838 | 4.754 | 4.820 | 497,554 | +0.05(+1.14%) |
Dec 23, 2003 | 4.739 | 4.790 | 4.728 | 4.766 | 907,052 | +0.02(+0.35%) |
Dec 22, 2003 | 4.760 | 4.786 | 4.728 | 4.749 | 1,509,256 | -0.00(-0.04%) |
Dec 19, 2003 | 4.715 | 4.782 | 4.704 | 4.751 | 1,813,837 | +0.04(+0.75%) |
Dec 18, 2003 | 4.551 | 4.741 | 4.551 | 4.715 | 2,742,034 | +0.17(+3.70%) |
Dec 17, 2003 | 4.558 | 4.581 | 4.547 | 4.547 | 1,229,566 | -0.02(-0.45%) |
Dec 16, 2003 | 4.579 | 4.579 | 4.547 | 4.568 | 1,462,953 | +0.00(+0.08%) |
Dec 15, 2003 | 4.657 | 4.657 | 4.556 | 4.564 | 1,491,056 | -0.03(-0.69%) |
Dec 12, 2003 | 4.661 | 4.661 | 4.564 | 4.596 | 2,072,116 | -0.08(-1.64%) |
Dec 11, 2003 | 4.577 | 4.698 | 4.577 | 4.672 | 1,447,965 | +0.08(+1.79%) |
Dec 10, 2003 | 4.670 | 4.674 | 4.521 | 4.590 | 2,543,441 | -0.09(-1.92%) |
Dec 09, 2003 | 4.698 | 4.710 | 4.670 | 4.680 | 1,992,357 | -0.02(-0.40%) |
Dec 08, 2003 | 4.693 | 4.706 | 4.652 | 4.698 | 1,452,247 | +0.01(+0.16%) |
Dec 05, 2003 | 4.674 | 4.693 | 4.652 | 4.691 | 1,841,672 | -0.01(-0.20%) |
Dec 04, 2003 | 4.691 | 4.745 | 4.687 | 4.700 | 1,652,179 | +0.00(+0.04%) |
Dec 03, 2003 | 4.810 | 4.810 | 4.698 | 4.698 | 1,806,076 | -0.09(-1.87%) |
Dec 02, 2003 | 4.741 | 4.788 | 4.717 | 4.788 | 3,267,423 | +0.05(+1.14%) |
Dec 01, 2003 | 4.708 | 4.786 | 4.708 | 4.734 | 2,166,595 | +0.01(+0.28%) |
Nov 28, 2003 | 4.652 | 4.721 | 4.624 | 4.721 | 1,416,650 | +0.05(+1.16%) |
Nov 26, 2003 | 4.689 | 4.700 | 4.655 | 4.667 | 1,426,821 | -0.01(-0.32%) |
Nov 25, 2003 | 4.530 | 4.667 | 4.521 | 4.682 | 2,497,138 | +0.13(+2.79%) |
Nov 24, 2003 | 4.540 | 4.588 | 4.487 | 4.555 | 2,403,997 | +0.01(+0.16%) |
Nov 21, 2003 | 4.577 | 4.577 | 4.512 | 4.547 | 2,051,775 | -0.04(-0.86%) |
Nov 20, 2003 | 4.652 | 4.736 | 4.586 | 4.586 | 1,419,862 | -0.08(-1.76%) |
Nov 19, 2003 | 4.726 | 4.726 | 4.633 | 4.668 | 2,623,734 | -0.07(-1.54%) |
Nov 18, 2003 | 4.715 | 4.754 | 4.715 | 4.741 | 1,025,352 | +0.04(+0.87%) |
Nov 17, 2003 | 4.693 | 4.730 | 4.668 | 4.700 | 1,729,261 | -0.04(-0.75%) |
Nov 14, 2003 | 4.810 | 4.810 | 4.741 | 4.736 | 1,959,169 | -0.07(-1.40%) |
Nov 13, 2003 | 4.655 | 4.810 | 4.633 | 4.803 | 4,518,669 | +0.14(+3.00%) |
Nov 12, 2003 | 4.558 | 4.667 | 4.558 | 4.663 | 1,784,396 | +0.08(+1.84%) |
Nov 11, 2003 | 4.616 | 4.616 | 4.579 | 4.579 | 2,023,404 | -0.05(-1.05%) |
Nov 10, 2003 | 4.652 | 4.659 | 4.620 | 4.627 | 2,164,186 | -0.03(-0.68%) |
Nov 07, 2003 | 4.738 | 4.745 | 4.654 | 4.659 | 1,989,681 | -0.09(-1.89%) |
Nov 06, 2003 | 4.659 | 4.749 | 4.659 | 4.749 | 1,613,370 | +0.07(+1.56%) |
Nov 05, 2003 | 4.633 | 4.698 | 4.611 | 4.676 | 1,640,670 | +0.00(+0.00%) |
Nov 04, 2003 | 4.642 | 4.706 | 4.616 | 4.676 | 3,159,302 | +0.02(+0.44%) |