Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.532 | 5.581 | 5.491 | 5.581 | 708,073 | -0.04(-0.68%) |
Aug 30, 2004 | 5.624 | 5.655 | 5.608 | 5.619 | 415,308 | -0.04(-0.71%) |
Aug 27, 2004 | 5.639 | 5.669 | 5.622 | 5.660 | 243,302 | +0.00(+0.04%) |
Aug 26, 2004 | 5.664 | 5.693 | 5.615 | 5.657 | 610,039 | +0.04(+0.72%) |
Aug 25, 2004 | 5.568 | 5.635 | 5.525 | 5.617 | 380,550 | +0.04(+0.72%) |
Aug 24, 2004 | 5.613 | 5.633 | 5.521 | 5.577 | 392,581 | +0.07(+1.18%) |
Aug 23, 2004 | 5.595 | 5.604 | 5.512 | 5.512 | 524,036 | -0.09(-1.60%) |
Aug 20, 2004 | 5.503 | 5.608 | 5.503 | 5.601 | 392,136 | +0.02(+0.36%) |
Aug 19, 2004 | 5.613 | 5.628 | 5.532 | 5.581 | 566,815 | -0.03(-0.52%) |
Aug 18, 2004 | 5.500 | 5.633 | 5.491 | 5.610 | 634,547 | +0.05(+0.97%) |
Aug 17, 2004 | 5.543 | 5.588 | 5.532 | 5.556 | 3,551,953 | +0.09(+1.73%) |
Aug 16, 2004 | 5.348 | 5.496 | 5.343 | 5.462 | 697,378 | +0.09(+1.63%) |
Aug 13, 2004 | 5.404 | 5.435 | 5.345 | 5.375 | 1,070,799 | +0.09(+1.61%) |
Aug 12, 2004 | 5.296 | 5.328 | 5.260 | 5.289 | 643,460 | -0.09(-1.59%) |
Aug 11, 2004 | 5.314 | 5.375 | 5.289 | 5.375 | 1,634,941 | -0.09(-1.72%) |
Aug 10, 2004 | 5.399 | 5.478 | 5.399 | 5.469 | 766,893 | +0.17(+3.18%) |
Aug 09, 2004 | 5.341 | 5.352 | 5.278 | 5.301 | 1,090,852 | -0.04(-0.76%) |
Aug 06, 2004 | 5.413 | 5.413 | 5.305 | 5.341 | 854,233 | -0.09(-1.65%) |
Aug 05, 2004 | 5.494 | 5.509 | 5.408 | 5.431 | 968,754 | -0.03(-0.53%) |
Aug 04, 2004 | 5.384 | 5.482 | 5.359 | 5.460 | 813,682 | -0.04(-0.77%) |
Aug 03, 2004 | 5.550 | 5.563 | 5.489 | 5.503 | 378,768 | -0.07(-1.33%) |
Aug 02, 2004 | 5.536 | 5.577 | 5.498 | 5.577 | 605,583 | -0.01(-0.12%) |
Jul 30, 2004 | 5.581 | 5.648 | 5.543 | 5.583 | 535,176 | -0.08(-1.39%) |
Jul 29, 2004 | 5.648 | 5.696 | 5.608 | 5.662 | 722,332 | -0.00(-0.08%) |
Jul 28, 2004 | 5.586 | 5.666 | 5.559 | 5.666 | 754,416 | +0.08(+1.41%) |
Jul 27, 2004 | 5.583 | 5.597 | 5.512 | 5.588 | 661,730 | +0.04(+0.65%) |
Jul 26, 2004 | 5.588 | 5.590 | 5.487 | 5.552 | 720,104 | -0.02(-0.32%) |
Jul 23, 2004 | 5.615 | 5.624 | 5.527 | 5.570 | 1,267,758 | -0.19(-3.24%) |
Jul 22, 2004 | 5.709 | 5.767 | 5.678 | 5.756 | 676,435 | +0.02(+0.27%) |
Jul 21, 2004 | 5.884 | 5.911 | 5.718 | 5.740 | 624,744 | -0.13(-2.18%) |
Jul 20, 2004 | 5.783 | 5.880 | 5.745 | 5.868 | 1,123,381 | +0.12(+2.11%) |
Jul 19, 2004 | 5.770 | 5.799 | 5.689 | 5.747 | 2,154,967 | -0.09(-1.61%) |
Jul 16, 2004 | 5.929 | 5.942 | 5.821 | 5.841 | 1,748,571 | +0.02(+0.27%) |
Jul 15, 2004 | 5.891 | 5.895 | 5.826 | 5.826 | 7,795,937 | -0.17(-2.77%) |
Jul 14, 2004 | 6.023 | 6.052 | 5.985 | 5.992 | 5,257,746 | -0.18(-2.84%) |
Jul 13, 2004 | 6.171 | 6.183 | 6.111 | 6.167 | 526,710 | -0.08(-1.26%) |
Jul 12, 2004 | 6.293 | 6.297 | 6.218 | 6.245 | 710,301 | -0.10(-1.56%) |
Jul 09, 2004 | 6.185 | 6.344 | 6.178 | 6.344 | 4,202,988 | +0.20(+3.29%) |
Jul 08, 2004 | 6.203 | 6.252 | 6.131 | 6.142 | 6,763,014 | -0.08(-1.23%) |
Jul 07, 2004 | 6.149 | 6.239 | 6.149 | 6.218 | 953,604 | +0.09(+1.46%) |
Jul 06, 2004 | 6.176 | 6.178 | 6.095 | 6.129 | 819,921 | -0.11(-1.80%) |
Jul 02, 2004 | 6.241 | 6.248 | 6.187 | 6.241 | 544,089 | +0.08(+1.27%) |
Jul 01, 2004 | 6.268 | 6.284 | 6.122 | 6.162 | 902,804 | -0.10(-1.58%) |
Jun 30, 2004 | 6.284 | 6.310 | 6.221 | 6.261 | 707,182 | -0.04(-0.71%) |
Jun 29, 2004 | 6.297 | 6.342 | 6.297 | 6.306 | 1,351,533 | +0.03(+0.50%) |
Jun 28, 2004 | 6.344 | 6.369 | 6.268 | 6.275 | 2,386,684 | +0.09(+1.49%) |
Jun 25, 2004 | 6.165 | 6.189 | 6.138 | 6.183 | 3,123,276 | +0.11(+1.77%) |
Jun 24, 2004 | 6.084 | 6.147 | 6.048 | 6.075 | 2,114,416 | +0.07(+1.12%) |
Jun 23, 2004 | 5.958 | 6.008 | 5.902 | 6.008 | 930,878 | +0.03(+0.56%) |
Jun 22, 2004 | 5.983 | 6.021 | 5.918 | 5.974 | 2,188,833 | +0.04(+0.72%) |
Jun 21, 2004 | 6.001 | 6.050 | 5.913 | 5.931 | 1,354,652 | +0.05(+0.84%) |
Jun 18, 2004 | 5.880 | 5.938 | 5.857 | 5.882 | 605,583 | +0.01(+0.19%) |
Jun 17, 2004 | 5.823 | 5.884 | 5.810 | 5.871 | 843,984 | +0.09(+1.63%) |
Jun 16, 2004 | 5.799 | 5.817 | 5.745 | 5.776 | 487,942 | +0.02(+0.27%) |
Jun 15, 2004 | 5.717 | 5.808 | 5.717 | 5.761 | 4,434,259 | +0.12(+2.11%) |
Jun 14, 2004 | 5.646 | 5.675 | 5.613 | 5.642 | 3,978,401 | -0.19(-3.23%) |
Jun 10, 2004 | 5.837 | 5.859 | 5.790 | 5.830 | 1,364,456 | -0.00(-0.04%) |
Jun 09, 2004 | 5.933 | 5.951 | 5.823 | 5.832 | 752,188 | -0.15(-2.51%) |
Jun 08, 2004 | 5.999 | 6.025 | 5.976 | 5.983 | 809,226 | -0.12(-1.95%) |
Jun 07, 2004 | 6.039 | 6.104 | 6.012 | 6.102 | 1,405,897 | +0.11(+1.84%) |
Jun 04, 2004 | 5.963 | 6.032 | 5.958 | 5.992 | 1,459,371 | +0.13(+2.30%) |
Jun 03, 2004 | 5.891 | 5.902 | 5.853 | 5.857 | 1,002,621 | -0.06(-1.06%) |
Jun 02, 2004 | 5.875 | 5.940 | 5.859 | 5.920 | 2,919,633 | +0.15(+2.61%) |
Jun 01, 2004 | 5.779 | 5.801 | 5.725 | 5.770 | 859,580 | +0.03(+0.59%) |
May 28, 2004 | 5.678 | 5.740 | 5.644 | 5.736 | 2,384,456 | -0.02(-0.43%) |
May 27, 2004 | 5.644 | 5.765 | 5.644 | 5.761 | 4,125,452 | +0.33(+6.16%) |
May 26, 2004 | 5.408 | 5.471 | 5.377 | 5.426 | 1,310,091 | -0.09(-1.55%) |
May 25, 2004 | 5.386 | 5.512 | 5.375 | 5.512 | 768,676 | +0.09(+1.57%) |
May 24, 2004 | 5.442 | 5.478 | 5.363 | 5.426 | 1,046,736 | +0.00(+0.08%) |
May 21, 2004 | 5.411 | 5.444 | 5.370 | 5.422 | 1,384,063 | +0.08(+1.56%) |
May 20, 2004 | 5.357 | 5.381 | 5.328 | 5.339 | 652,372 | -0.03(-0.63%) |
May 19, 2004 | 5.426 | 5.480 | 5.366 | 5.372 | 1,294,495 | +0.14(+2.61%) |
May 18, 2004 | 5.170 | 5.247 | 5.170 | 5.236 | 1,112,241 | +0.06(+1.08%) |
May 17, 2004 | 5.204 | 5.229 | 5.170 | 5.179 | 712,083 | -0.09(-1.70%) |
May 14, 2004 | 5.245 | 5.283 | 5.222 | 5.269 | 996,382 | +0.02(+0.47%) |
May 13, 2004 | 5.213 | 5.278 | 5.204 | 5.245 | 1,134,076 | -0.08(-1.56%) |
May 12, 2004 | 5.341 | 5.348 | 5.197 | 5.328 | 1,848,388 | -0.02(-0.29%) |
May 11, 2004 | 5.323 | 5.359 | 5.296 | 5.343 | 1,779,318 | +0.06(+1.19%) |
May 10, 2004 | 5.249 | 5.314 | 5.238 | 5.280 | 659,056 | -0.13(-2.37%) |
May 07, 2004 | 5.478 | 5.525 | 5.395 | 5.408 | 738,374 | -0.19(-3.37%) |
May 06, 2004 | 5.633 | 5.653 | 5.568 | 5.597 | 937,116 | -0.17(-2.99%) |
May 05, 2004 | 5.723 | 5.812 | 5.723 | 5.770 | 1,237,903 | +0.09(+1.58%) |
May 04, 2004 | 5.644 | 5.705 | 5.633 | 5.680 | 2,594,338 | +0.27(+5.02%) |
May 03, 2004 | 5.648 | 5.709 | 5.408 | 5.408 | 1,268,204 | -0.14(-2.51%) |
Apr 30, 2004 | 5.622 | 5.655 | 5.547 | 5.547 | 1,617,116 | -0.05(-0.84%) |
Apr 29, 2004 | 5.691 | 5.734 | 5.595 | 5.595 | 1,899,633 | -0.07(-1.27%) |
Apr 28, 2004 | 5.740 | 5.752 | 5.666 | 5.666 | 2,882,202 | -0.17(-2.96%) |
Apr 27, 2004 | 5.810 | 5.873 | 5.806 | 5.839 | 1,076,592 | -0.02(-0.27%) |
Apr 26, 2004 | 5.947 | 5.949 | 5.808 | 5.855 | 740,157 | -0.11(-1.81%) |
Apr 23, 2004 | 5.949 | 5.974 | 5.907 | 5.963 | 1,429,960 | +0.04(+0.64%) |
Apr 22, 2004 | 5.826 | 5.947 | 5.826 | 5.924 | 5,190,459 | +0.12(+2.01%) |
Apr 21, 2004 | 5.700 | 5.808 | 5.666 | 5.808 | 3,685,635 | +0.16(+2.82%) |
Apr 20, 2004 | 5.747 | 5.783 | 5.648 | 5.648 | 3,254,731 | -0.21(-3.64%) |
Apr 19, 2004 | 5.862 | 5.868 | 5.810 | 5.862 | 643,014 | +0.01(+0.23%) |
Apr 16, 2004 | 5.826 | 5.868 | 5.781 | 5.848 | 597,562 | +0.04(+0.77%) |
Apr 15, 2004 | 5.841 | 5.857 | 5.756 | 5.803 | 671,087 | -0.03(-0.58%) |
Apr 14, 2004 | 5.774 | 5.857 | 5.772 | 5.837 | 937,116 | -0.06(-0.99%) |
Apr 13, 2004 | 5.951 | 5.972 | 5.891 | 5.895 | 550,327 | -0.09(-1.54%) |
Apr 12, 2004 | 5.947 | 6.019 | 5.931 | 5.987 | 451,402 | +0.03(+0.49%) |
Apr 08, 2004 | 6.055 | 6.059 | 5.931 | 5.958 | 1,253,499 | -0.07(-1.23%) |
Apr 07, 2004 | 6.028 | 6.068 | 5.983 | 6.032 | 616,723 | +0.00(+0.07%) |
Apr 06, 2004 | 6.005 | 6.050 | 5.956 | 6.028 | 1,180,865 | -0.10(-1.68%) |
Apr 05, 2004 | 6.082 | 6.158 | 6.070 | 6.131 | 490,616 | -0.06(-1.01%) |
Apr 02, 2004 | 6.153 | 6.194 | 6.108 | 6.194 | 867,601 | +0.04(+0.73%) |
Apr 01, 2004 | 6.037 | 6.174 | 6.019 | 6.149 | 2,289,095 | +0.19(+3.24%) |
Mar 31, 2004 | 5.942 | 5.992 | 5.922 | 5.956 | 615,386 | +0.10(+1.76%) |
Mar 30, 2004 | 5.810 | 5.859 | 5.794 | 5.853 | 753,525 | -0.02(-0.27%) |
Mar 29, 2004 | 5.812 | 5.895 | 5.794 | 5.868 | 2,017,274 | +0.07(+1.16%) |
Mar 26, 2004 | 5.745 | 5.812 | 5.734 | 5.801 | 860,471 | -0.06(-0.96%) |
Mar 25, 2004 | 5.823 | 5.900 | 5.783 | 5.857 | 1,262,411 | +0.27(+4.78%) |
Mar 24, 2004 | 5.664 | 5.678 | 5.563 | 5.590 | 1,601,966 | -0.09(-1.62%) |
Mar 23, 2004 | 5.731 | 5.761 | 5.660 | 5.682 | 1,878,243 | +0.18(+3.22%) |
Mar 22, 2004 | 5.597 | 5.597 | 5.491 | 5.505 | 1,841,703 | -0.22(-3.80%) |
Mar 19, 2004 | 5.812 | 5.857 | 5.718 | 5.723 | 1,674,154 | -0.04(-0.78%) |
Mar 18, 2004 | 5.743 | 5.801 | 5.723 | 5.767 | 3,026,579 | -0.19(-3.17%) |
Mar 17, 2004 | 5.875 | 5.963 | 5.859 | 5.956 | 1,234,338 | +0.19(+3.35%) |
Mar 16, 2004 | 5.779 | 5.853 | 5.702 | 5.763 | 1,556,513 | +0.13(+2.31%) |
Mar 15, 2004 | 5.947 | 5.956 | 5.633 | 5.633 | 2,534,626 | -0.48(-7.86%) |
Mar 12, 2004 | 6.061 | 6.122 | 6.014 | 6.113 | 933,106 | +0.15(+2.44%) |
Mar 11, 2004 | 6.019 | 6.052 | 5.963 | 5.967 | 1,560,078 | -0.19(-3.13%) |
Mar 10, 2004 | 6.223 | 6.306 | 6.158 | 6.160 | 761,546 | -0.15(-2.31%) |
Mar 09, 2004 | 6.367 | 6.405 | 6.239 | 6.306 | 1,064,115 | -0.08(-1.23%) |
Mar 08, 2004 | 6.396 | 6.443 | 6.373 | 6.385 | 543,197 | -0.00(-0.07%) |
Mar 05, 2004 | 6.355 | 6.427 | 6.353 | 6.389 | 582,411 | +0.00(+0.04%) |
Mar 04, 2004 | 6.299 | 6.393 | 6.290 | 6.387 | 1,211,166 | +0.03(+0.49%) |
Mar 03, 2004 | 6.324 | 6.360 | 6.270 | 6.355 | 879,187 | -0.05(-0.74%) |
Mar 02, 2004 | 6.510 | 6.526 | 6.389 | 6.402 | 648,807 | -0.13(-1.96%) |
Mar 01, 2004 | 6.551 | 6.566 | 6.477 | 6.530 | 1,679,502 | +0.06(+0.87%) |
Feb 27, 2004 | 6.472 | 6.524 | 6.014 | 6.474 | 472,791 | -0.11(-1.60%) |
Feb 26, 2004 | 6.546 | 6.602 | 6.515 | 6.580 | 1,541,808 | +0.03(+0.48%) |
Feb 25, 2004 | 6.569 | 6.613 | 6.515 | 6.548 | 2,100,603 | +0.23(+3.70%) |
Feb 24, 2004 | 6.293 | 6.367 | 6.250 | 6.315 | 1,087,287 | +0.03(+0.46%) |
Feb 23, 2004 | 6.382 | 6.396 | 6.236 | 6.286 | 1,464,272 | -0.09(-1.44%) |
Feb 20, 2004 | 6.542 | 6.551 | 6.364 | 6.378 | 862,699 | -0.13(-2.00%) |
Feb 19, 2004 | 6.515 | 6.555 | 6.488 | 6.508 | 1,088,623 | +0.12(+1.86%) |
Feb 18, 2004 | 6.465 | 6.481 | 6.335 | 6.389 | 1,847,051 | -0.07(-1.01%) |
Feb 17, 2004 | 6.492 | 6.519 | 6.454 | 6.454 | 2,645,583 | +0.35(+5.81%) |
Feb 13, 2004 | 6.162 | 6.187 | 6.066 | 6.100 | 1,669,698 | -0.06(-0.98%) |
Feb 12, 2004 | 6.209 | 6.243 | 6.151 | 6.160 | 829,279 | -0.06(-0.97%) |
Feb 11, 2004 | 6.176 | 6.236 | 6.034 | 6.221 | 3,578,244 | +0.19(+3.20%) |
Feb 10, 2004 | 5.969 | 6.041 | 5.931 | 6.028 | 608,702 | +0.10(+1.63%) |
Feb 09, 2004 | 5.999 | 6.008 | 5.898 | 5.931 | 591,769 | -0.01(-0.23%) |
Feb 06, 2004 | 5.862 | 5.945 | 5.835 | 5.945 | 2,155,858 | +0.06(+1.07%) |
Feb 05, 2004 | 5.924 | 5.965 | 5.844 | 5.882 | 2,522,595 | +0.11(+1.87%) |
Feb 04, 2004 | 5.709 | 5.808 | 5.709 | 5.774 | 2,466,002 | -0.11(-1.79%) |
Feb 03, 2004 | 5.857 | 5.918 | 5.803 | 5.880 | 1,291,376 | -0.03(-0.49%) |
Feb 02, 2004 | 5.929 | 5.936 | 5.877 | 5.909 | 2,483,381 | -0.04(-0.72%) |
Jan 30, 2004 | 5.927 | 5.958 | 5.853 | 5.951 | 2,723,119 | +0.05(+0.80%) |
Jan 29, 2004 | 5.958 | 5.978 | 5.823 | 5.904 | 2,023,066 | -0.05(-0.79%) |
Jan 28, 2004 | 6.113 | 6.138 | 5.951 | 5.951 | 1,212,057 | -0.17(-2.82%) |
Jan 27, 2004 | 6.153 | 6.171 | 6.113 | 6.124 | 1,385,845 | +0.05(+0.81%) |
Jan 26, 2004 | 6.048 | 6.077 | 6.008 | 6.075 | 1,992,319 | +0.09(+1.58%) |
Jan 23, 2004 | 6.016 | 6.043 | 5.963 | 5.981 | 1,056,094 | +0.01(+0.23%) |
Jan 22, 2004 | 6.012 | 6.021 | 5.947 | 5.967 | 1,369,803 | -0.06(-0.97%) |
Jan 21, 2004 | 5.974 | 6.052 | 5.947 | 6.025 | 4,251,560 | +0.06(+0.94%) |
Jan 20, 2004 | 5.947 | 6.003 | 5.942 | 5.969 | 2,321,179 | +0.11(+1.88%) |
Jan 16, 2004 | 5.866 | 5.871 | 5.823 | 5.859 | 6,293,788 | -0.09(-1.43%) |
Jan 15, 2004 | 5.958 | 5.976 | 5.900 | 5.945 | 1,328,361 | -0.09(-1.45%) |
Jan 14, 2004 | 6.059 | 6.077 | 5.978 | 6.032 | 927,313 | +0.07(+1.24%) |
Jan 13, 2004 | 5.994 | 6.021 | 5.922 | 5.958 | 2,731,586 | +0.05(+0.80%) |
Jan 12, 2004 | 5.898 | 5.927 | 5.891 | 5.911 | 1,623,355 | +0.07(+1.23%) |
Jan 09, 2004 | 5.893 | 5.933 | 5.839 | 5.839 | 1,093,080 | -0.10(-1.74%) |
Jan 08, 2004 | 5.765 | 5.969 | 5.900 | 5.942 | 1,677,274 | +0.18(+3.08%) |
Jan 07, 2004 | 5.752 | 5.767 | 5.705 | 5.765 | 1,433,971 | -0.04(-0.73%) |
Jan 06, 2004 | 5.763 | 5.812 | 5.734 | 5.808 | 1,205,373 | +0.01(+0.15%) |
Jan 05, 2004 | 5.749 | 5.812 | 5.723 | 5.799 | 1,589,934 | +0.31(+5.69%) |
Jan 02, 2004 | 5.505 | 5.512 | 5.476 | 5.487 | 2,051,140 | +0.04(+0.70%) |
Dec 31, 2003 | 5.388 | 5.498 | 5.388 | 5.449 | 369,855 | +0.06(+1.04%) |
Dec 30, 2003 | 5.435 | 5.422 | 5.375 | 5.393 | 396,592 | -0.04(-0.78%) |
Dec 29, 2003 | 5.372 | 5.435 | 5.372 | 5.435 | 550,327 | +0.04(+0.79%) |
Dec 26, 2003 | 5.319 | 5.404 | 5.296 | 5.393 | 433,132 | +0.07(+1.26%) |
Dec 24, 2003 | 5.274 | 5.337 | 5.251 | 5.325 | 498,636 | +0.01(+0.21%) |
Dec 23, 2003 | 5.285 | 5.314 | 5.247 | 5.314 | 953,604 | -0.06(-1.13%) |
Dec 22, 2003 | 5.274 | 5.375 | 5.274 | 5.375 | 966,081 | +0.02(+0.29%) |
Dec 19, 2003 | 5.325 | 5.381 | 5.278 | 5.359 | 866,710 | -0.02(-0.33%) |
Dec 18, 2003 | 5.285 | 5.381 | 5.285 | 5.377 | 649,698 | +0.08(+1.53%) |
Dec 17, 2003 | 5.296 | 5.303 | 5.253 | 5.296 | 1,048,964 | +0.00(+0.00%) |
Dec 16, 2003 | 5.247 | 5.303 | 5.227 | 5.296 | 509,777 | +0.08(+1.46%) |
Dec 15, 2003 | 5.274 | 5.301 | 5.215 | 5.220 | 587,313 | -0.02(-0.39%) |
Dec 12, 2003 | 5.269 | 5.269 | 5.168 | 5.240 | 564,587 | +0.02(+0.47%) |
Dec 11, 2003 | 5.139 | 5.240 | 5.132 | 5.215 | 594,888 | +0.06(+1.13%) |
Dec 10, 2003 | 5.096 | 5.175 | 5.092 | 5.157 | 757,981 | +0.07(+1.32%) |
Dec 09, 2003 | 5.159 | 5.168 | 5.092 | 5.090 | 1,099,764 | -0.12(-2.24%) |
Dec 08, 2003 | 5.114 | 5.251 | 5.103 | 5.206 | 893,892 | +0.08(+1.49%) |
Dec 05, 2003 | 5.148 | 5.159 | 5.076 | 5.130 | 511,559 | -0.14(-2.72%) |
Dec 04, 2003 | 5.289 | 5.289 | 5.242 | 5.274 | 1,095,308 | +0.04(+0.77%) |
Dec 03, 2003 | 5.186 | 5.341 | 5.269 | 5.233 | 826,605 | +0.05(+0.91%) |
Dec 02, 2003 | 5.202 | 5.238 | 5.191 | 5.186 | 1,002,175 | -0.05(-0.90%) |
Dec 01, 2003 | 5.184 | 5.233 | 5.184 | 5.233 | 840,865 | +0.09(+1.83%) |
Nov 28, 2003 | 5.150 | 5.200 | 5.103 | 5.139 | 431,795 | -0.03(-0.65%) |
Nov 26, 2003 | 5.119 | 5.164 | 5.117 | 5.173 | 944,692 | +0.07(+1.32%) |
Nov 25, 2003 | 5.083 | 5.119 | 5.083 | 5.105 | 754,862 | -0.01(-0.22%) |
Nov 24, 2003 | 5.083 | 5.126 | 5.063 | 5.117 | 1,121,599 | +0.04(+0.88%) |
Nov 21, 2003 | 5.034 | 5.078 | 5.025 | 5.072 | 741,939 | +0.11(+2.26%) |
Nov 20, 2003 | 4.975 | 5.029 | 4.951 | 4.960 | 1,468,283 | -0.07(-1.34%) |
Nov 19, 2003 | 5.022 | 5.043 | 4.993 | 5.027 | 1,123,381 | +0.15(+3.18%) |
Nov 18, 2003 | 4.942 | 4.960 | 4.865 | 4.872 | 948,702 | +0.02(+0.42%) |
Nov 17, 2003 | 4.881 | 4.885 | 4.798 | 4.852 | 1,175,963 | -0.12(-2.39%) |
Nov 14, 2003 | 4.991 | 5.020 | 4.964 | 4.971 | 1,051,192 | -0.02(-0.40%) |
Nov 13, 2003 | 5.013 | 5.027 | 4.960 | 4.991 | 1,414,364 | +0.01(+0.14%) |
Nov 12, 2003 | 4.921 | 5.013 | 4.915 | 4.984 | 2,324,744 | +0.07(+1.42%) |
Nov 11, 2003 | 4.924 | 4.939 | 4.903 | 4.915 | 443,827 | -0.01(-0.18%) |
Nov 10, 2003 | 4.977 | 4.991 | 4.908 | 4.924 | 574,390 | -0.07(-1.48%) |
Nov 07, 2003 | 4.928 | 5.031 | 4.921 | 4.998 | 830,616 | +0.15(+3.20%) |
Nov 06, 2003 | 4.832 | 4.852 | 4.807 | 4.843 | 1,258,846 | +0.01(+0.23%) |
Nov 05, 2003 | 4.796 | 4.836 | 4.805 | 4.832 | 390,799 | +0.04(+0.75%) |
Nov 04, 2003 | 4.796 | 4.816 | 4.780 | 4.796 | 293,032 | -0.04(-0.74%) |
Nov 03, 2003 | 4.719 | 4.854 | 4.789 | 4.832 | 631,874 | +0.11(+2.38%) |
Oct 31, 2003 | 4.719 | 4.731 | 4.695 | 4.719 | 605,137 | -0.03(-0.57%) |
Oct 30, 2003 | 4.771 | 4.773 | 4.740 | 4.746 | 2,578,742 | +0.03(+0.67%) |
Oct 29, 2003 | 4.713 | 4.735 | 4.670 | 4.715 | 1,192,005 | -0.07(-1.55%) |
Oct 28, 2003 | 4.708 | 4.789 | 4.699 | 4.789 | 1,333,263 | +0.10(+2.15%) |
Oct 27, 2003 | 4.652 | 4.699 | 4.650 | 4.688 | 1,408,125 | +0.09(+1.95%) |
Oct 24, 2003 | 4.598 | 4.625 | 4.567 | 4.598 | 2,480,262 | -0.01(-0.19%) |
Oct 23, 2003 | 4.594 | 4.634 | 4.562 | 4.607 | 2,383,119 | -0.01(-0.19%) |
Oct 22, 2003 | 4.650 | 4.672 | 4.607 | 4.616 | 1,386,736 | -0.13(-2.70%) |
Oct 21, 2003 | 4.717 | 4.755 | 4.708 | 4.744 | 1,256,173 | +0.08(+1.63%) |
Oct 20, 2003 | 4.672 | 4.672 | 4.643 | 4.668 | 929,095 | +0.13(+2.82%) |
Oct 17, 2003 | 4.547 | 4.598 | 4.520 | 4.540 | 1,392,529 | -0.01(-0.15%) |
Oct 16, 2003 | 4.560 | 4.600 | 4.560 | 4.547 | 1,511,952 | -0.05(-1.07%) |
Oct 15, 2003 | 4.621 | 4.639 | 4.591 | 4.596 | 1,423,722 | +0.06(+1.34%) |
Oct 14, 2003 | 4.522 | 4.544 | 4.493 | 4.535 | 1,438,872 | +0.00(+0.05%) |
Oct 13, 2003 | 4.508 | 4.533 | 4.446 | 4.533 | 1,225,871 | -0.03(-0.69%) |
Oct 10, 2003 | 4.556 | 4.603 | 4.529 | 4.565 | 2,375,098 | +0.14(+3.09%) |
Oct 09, 2003 | 4.450 | 4.464 | 4.401 | 4.428 | 1,344,403 | +0.13(+2.92%) |
Oct 08, 2003 | 4.311 | 4.414 | 4.257 | 4.302 | 2,367,077 | -0.01(-0.21%) |
Oct 07, 2003 | 4.329 | 4.318 | 4.230 | 4.311 | 1,756,592 | -0.02(-0.41%) |
Oct 06, 2003 | 4.253 | 4.340 | 4.262 | 4.329 | 2,075,203 | +0.08(+1.79%) |
Oct 03, 2003 | 4.239 | 4.286 | 4.210 | 4.253 | 2,853,237 | +0.13(+3.10%) |
Oct 02, 2003 | 4.084 | 4.131 | 4.039 | 4.125 | 1,104,220 | -0.06(-1.34%) |
Oct 01, 2003 | 4.075 | 4.181 | 4.057 | 4.181 | 2,090,354 | +0.20(+4.90%) |
Sep 30, 2003 | 4.071 | 4.051 | 3.938 | 3.986 | 3,122,831 | -0.09(-2.09%) |
Sep 29, 2003 | 4.017 | 4.075 | 3.999 | 4.071 | 1,741,441 | +0.02(+0.39%) |
Sep 26, 2003 | 4.093 | 4.089 | 4.015 | 4.055 | 3,154,023 | -0.04(-0.93%) |
Sep 25, 2003 | 4.107 | 4.154 | 4.091 | 4.093 | 1,802,490 | +0.07(+1.62%) |
Sep 24, 2003 | 4.069 | 4.185 | 4.012 | 4.028 | 2,828,283 | -0.04(-0.99%) |
Sep 23, 2003 | 4.015 | 4.080 | 3.992 | 4.069 | 1,277,562 | +0.06(+1.51%) |
Sep 22, 2003 | 4.071 | 4.028 | 3.963 | 4.008 | 1,155,465 | -0.06(-1.54%) |
Sep 19, 2003 | 4.113 | 4.102 | 4.042 | 4.071 | 1,291,821 | -0.04(-1.04%) |
Sep 18, 2003 | 4.098 | 4.129 | 4.073 | 4.113 | 1,992,319 | +0.02(+0.38%) |
Sep 17, 2003 | 4.008 | 4.134 | 4.102 | 4.098 | 2,457,090 | +0.09(+2.24%) |
Sep 16, 2003 | 3.938 | 4.033 | 3.965 | 4.008 | 1,837,247 | +0.07(+1.77%) |
Sep 15, 2003 | 3.986 | 3.986 | 3.936 | 3.938 | 1,163,931 | -0.03(-0.85%) |
Sep 12, 2003 | 3.934 | 4.028 | 3.905 | 3.972 | 4,239,528 | -0.02(-0.62%) |
Sep 11, 2003 | 3.972 | 4.015 | 3.950 | 3.997 | 1,053,866 | +0.05(+1.37%) |
Sep 10, 2003 | 3.988 | 4.019 | 3.936 | 3.943 | 2,013,263 | -0.16(-3.99%) |
Sep 09, 2003 | 4.152 | 4.161 | 4.096 | 4.107 | 3,066,684 | -0.11(-2.50%) |
Sep 08, 2003 | 4.219 | 4.232 | 4.188 | 4.212 | 1,462,935 | +0.06(+1.46%) |
Sep 05, 2003 | 4.165 | 4.205 | 4.152 | 4.152 | 1,438,427 | -0.02(-0.54%) |
Sep 04, 2003 | 4.170 | 4.219 | 4.152 | 4.174 | 4,628,100 | -0.00(-0.05%) |
Sep 03, 2003 | 4.219 | 4.219 | 4.129 | 4.176 | 6,111,979 | +0.08(+1.97%) |