Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.222 | 4.222 | 4.222 | 4.222 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.203 | 4.222 | 4.203 | 4.222 | 1,628 | +0.03(+0.73%) |
Aug 27, 2004 | 4.231 | 4.265 | 4.160 | 4.191 | 6,188 | -0.02(-0.36%) |
Aug 26, 2004 | 4.160 | 4.206 | 4.160 | 4.206 | 6,188 | +0.02(+0.37%) |
Aug 25, 2004 | 4.191 | 4.191 | 4.191 | 4.191 | 977 | -0.01(-0.29%) |
Aug 24, 2004 | 4.203 | 4.203 | 4.203 | 4.203 | 651 | +0.03(+0.66%) |
Aug 23, 2004 | 4.237 | 4.240 | 4.068 | 4.175 | 37,456 | -0.09(-2.16%) |
Aug 20, 2004 | 4.175 | 4.268 | 4.175 | 4.268 | 6,188 | +0.09(+2.21%) |
Aug 19, 2004 | 4.160 | 4.234 | 4.160 | 4.175 | 5,862 | +0.03(+0.74%) |
Aug 18, 2004 | 4.047 | 4.145 | 4.047 | 4.145 | 8,142 | +0.09(+2.27%) |
Aug 17, 2004 | 4.053 | 4.053 | 4.022 | 4.053 | 14,331 | -0.02(-0.38%) |
Aug 16, 2004 | 4.037 | 4.074 | 4.037 | 4.068 | 9,445 | +0.06(+1.61%) |
Aug 13, 2004 | 4.004 | 4.004 | 4.004 | 4.004 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.985 | 4.010 | 3.985 | 4.004 | 14,331 | +0.02(+0.62%) |
Aug 11, 2004 | 3.961 | 3.979 | 3.933 | 3.979 | 8,142 | -0.01(-0.23%) |
Aug 10, 2004 | 3.939 | 3.988 | 3.939 | 3.988 | 5,211 | +0.00(+0.08%) |
Aug 09, 2004 | 3.997 | 4.000 | 3.945 | 3.985 | 66,770 | -0.02(-0.38%) |
Aug 06, 2004 | 4.111 | 4.111 | 4.000 | 4.000 | 17,588 | -0.11(-2.76%) |
Aug 05, 2004 | 4.114 | 4.117 | 4.071 | 4.114 | 14,331 | -0.01(-0.30%) |
Aug 04, 2004 | 4.129 | 4.175 | 4.102 | 4.126 | 13,354 | -0.02(-0.44%) |
Aug 03, 2004 | 4.268 | 4.268 | 4.099 | 4.145 | 24,102 | -0.15(-3.57%) |
Aug 02, 2004 | 4.237 | 4.320 | 4.222 | 4.298 | 43,319 | -0.00(-0.07%) |
Jul 30, 2004 | 4.298 | 4.317 | 4.206 | 4.301 | 53,742 | -0.04(-0.99%) |
Jul 29, 2004 | 4.360 | 4.387 | 4.344 | 4.344 | 4,234 | -0.08(-1.74%) |
Jul 28, 2004 | 4.513 | 4.513 | 4.406 | 4.421 | 8,794 | -0.11(-2.44%) |
Jul 27, 2004 | 4.421 | 4.532 | 4.298 | 4.532 | 61,559 | +0.07(+1.51%) |
Jul 26, 2004 | 4.467 | 4.479 | 4.237 | 4.464 | 55,370 | -0.02(-0.41%) |
Jul 23, 2004 | 4.529 | 4.532 | 4.482 | 4.482 | 18,239 | -0.05(-1.08%) |
Jul 22, 2004 | 4.590 | 4.605 | 4.532 | 4.532 | 61,233 | -0.05(-1.01%) |
Jul 21, 2004 | 4.575 | 4.578 | 4.575 | 4.578 | 9,771 | +0.00(+0.07%) |
Jul 20, 2004 | 4.575 | 4.575 | 4.575 | 4.575 | 651 | -0.02(-0.53%) |
Jul 19, 2004 | 4.615 | 4.615 | 4.529 | 4.599 | 14,657 | -0.02(-0.47%) |
Jul 16, 2004 | 4.642 | 4.642 | 4.602 | 4.621 | 6,188 | -0.02(-0.33%) |
Jul 15, 2004 | 4.575 | 4.636 | 4.544 | 4.636 | 19,216 | +0.03(+0.67%) |
Jul 14, 2004 | 4.605 | 4.605 | 4.605 | 4.605 | 977 | -0.04(-0.92%) |
Jul 13, 2004 | 4.605 | 4.648 | 4.605 | 4.648 | 1,954 | +0.01(+0.26%) |
Jul 12, 2004 | 4.559 | 4.636 | 4.538 | 4.636 | 16,611 | -0.02(-0.33%) |
Jul 09, 2004 | 4.575 | 4.651 | 4.575 | 4.651 | 17,588 | +0.03(+0.66%) |
Jul 08, 2004 | 4.667 | 4.667 | 4.544 | 4.621 | 30,616 | -0.08(-1.63%) |
Jul 07, 2004 | 4.670 | 4.713 | 4.651 | 4.697 | 19,216 | +0.03(+0.66%) |
Jul 06, 2004 | 4.790 | 4.790 | 4.667 | 4.667 | 19,216 | -0.15(-3.18%) |
Jul 02, 2004 | 4.820 | 4.820 | 4.728 | 4.820 | 16,285 | -0.03(-0.63%) |
Jul 01, 2004 | 4.851 | 4.866 | 4.851 | 4.851 | 4,559 | -0.03(-0.57%) |
Jun 30, 2004 | 4.836 | 4.879 | 4.836 | 4.879 | 10,097 | +0.01(+0.25%) |
Jun 29, 2004 | 4.851 | 4.891 | 4.851 | 4.866 | 6,514 | -0.01(-0.19%) |
Jun 28, 2004 | 4.928 | 4.928 | 4.808 | 4.875 | 35,828 | -0.03(-0.69%) |
Jun 25, 2004 | 4.866 | 4.909 | 4.836 | 4.909 | 8,142 | +0.00(+0.06%) |
Jun 24, 2004 | 4.912 | 4.912 | 4.897 | 4.906 | 9,119 | +0.02(+0.31%) |
Jun 23, 2004 | 4.839 | 4.897 | 4.839 | 4.891 | 35,828 | -0.01(-0.13%) |
Jun 22, 2004 | 4.897 | 4.934 | 4.897 | 4.897 | 11,725 | +0.00(+0.00%) |
Jun 21, 2004 | 4.912 | 4.912 | 4.863 | 4.897 | 18,891 | -0.05(-0.93%) |
Jun 18, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.943 | 4.943 | 4.943 | 4.943 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.928 | 4.974 | 4.928 | 4.943 | 23,776 | -0.03(-0.62%) |
Jun 15, 2004 | 4.974 | 4.974 | 4.882 | 4.974 | 43,319 | +0.00(+0.00%) |
Jun 14, 2004 | 4.989 | 4.989 | 4.937 | 4.974 | 6,839 | -0.03(-0.61%) |
Jun 10, 2004 | 5.035 | 5.060 | 4.943 | 5.004 | 43,645 | -0.06(-1.15%) |
Jun 09, 2004 | 5.020 | 5.063 | 5.020 | 5.063 | 14,005 | +0.04(+0.86%) |
Jun 08, 2004 | 4.958 | 5.020 | 4.958 | 5.020 | 13,679 | +0.02(+0.31%) |
Jun 07, 2004 | 4.986 | 5.004 | 4.928 | 5.004 | 10,097 | +0.02(+0.31%) |
Jun 04, 2004 | 4.989 | 4.989 | 4.974 | 4.989 | 9,445 | -0.01(-0.18%) |
Jun 03, 2004 | 4.974 | 4.998 | 4.882 | 4.998 | 11,399 | -0.01(-0.12%) |
Jun 02, 2004 | 5.020 | 5.041 | 4.974 | 5.004 | 31,594 | -0.03(-0.61%) |
Jun 01, 2004 | 5.066 | 5.081 | 5.008 | 5.035 | 22,474 | -0.03(-0.61%) |
May 28, 2004 | 4.928 | 5.112 | 4.928 | 5.066 | 16,611 | +0.10(+2.10%) |
May 27, 2004 | 4.928 | 4.974 | 4.928 | 4.961 | 5,862 | +0.03(+0.69%) |
May 26, 2004 | 4.879 | 4.928 | 4.872 | 4.928 | 16,285 | +0.05(+0.94%) |
May 25, 2004 | 4.774 | 4.897 | 4.774 | 4.882 | 30,291 | +0.06(+1.27%) |
May 24, 2004 | 4.790 | 4.851 | 4.790 | 4.820 | 7,165 | +0.06(+1.36%) |
May 21, 2004 | 4.654 | 4.759 | 4.654 | 4.756 | 22,148 | +0.07(+1.57%) |
May 20, 2004 | 4.452 | 4.682 | 4.452 | 4.682 | 35,828 | +0.18(+4.10%) |
May 19, 2004 | 4.608 | 4.608 | 4.452 | 4.498 | 58,628 | -0.11(-2.46%) |
May 18, 2004 | 4.608 | 4.639 | 4.608 | 4.611 | 5,537 | -0.02(-0.53%) |
May 17, 2004 | 4.759 | 4.759 | 4.605 | 4.636 | 22,148 | -0.14(-2.83%) |
May 14, 2004 | 4.790 | 4.790 | 4.743 | 4.771 | 7,817 | -0.02(-0.38%) |
May 13, 2004 | 4.780 | 4.823 | 4.780 | 4.790 | 6,188 | -0.05(-0.95%) |
May 12, 2004 | 4.866 | 4.866 | 4.823 | 4.836 | 23,125 | -0.03(-0.57%) |
May 11, 2004 | 4.897 | 4.897 | 4.823 | 4.863 | 5,862 | -0.01(-0.19%) |
May 10, 2004 | 4.882 | 4.912 | 4.826 | 4.872 | 16,937 | -0.04(-0.81%) |
May 07, 2004 | 5.004 | 5.004 | 4.836 | 4.912 | 25,731 | -0.06(-1.17%) |
May 06, 2004 | 4.912 | 4.971 | 4.912 | 4.971 | 12,051 | +0.04(+0.87%) |
May 05, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 1,302 | +0.02(+0.31%) |
May 04, 2004 | 4.983 | 4.983 | 4.866 | 4.912 | 13,679 | -0.07(-1.42%) |
May 03, 2004 | 4.986 | 4.986 | 4.912 | 4.983 | 9,119 | -0.04(-0.73%) |
Apr 30, 2004 | 5.020 | 5.020 | 4.974 | 5.020 | 16,611 | -0.03(-0.61%) |
Apr 29, 2004 | 5.004 | 5.050 | 4.977 | 5.050 | 13,679 | +0.07(+1.48%) |
Apr 28, 2004 | 5.020 | 5.020 | 4.977 | 4.977 | 6,188 | -0.05(-0.98%) |
Apr 27, 2004 | 5.026 | 5.093 | 5.023 | 5.026 | 6,514 | -0.02(-0.49%) |
Apr 26, 2004 | 5.081 | 5.081 | 5.050 | 5.050 | 12,051 | -0.07(-1.44%) |
Apr 23, 2004 | 5.127 | 5.127 | 5.097 | 5.124 | 35,176 | +0.00(+0.00%) |
Apr 22, 2004 | 5.050 | 5.124 | 5.026 | 5.124 | 20,845 | +0.10(+2.08%) |
Apr 21, 2004 | 5.020 | 5.035 | 4.989 | 5.020 | 12,051 | -0.02(-0.30%) |
Apr 20, 2004 | 5.035 | 5.063 | 5.035 | 5.035 | 4,559 | +0.00(+0.00%) |
Apr 19, 2004 | 4.986 | 5.035 | 4.974 | 5.035 | 9,445 | +0.02(+0.37%) |
Apr 16, 2004 | 4.851 | 5.017 | 4.851 | 5.017 | 10,748 | +0.11(+2.32%) |
Apr 15, 2004 | 4.820 | 4.912 | 4.820 | 4.903 | 19,868 | +0.08(+1.72%) |
Apr 14, 2004 | 4.912 | 4.912 | 4.820 | 4.820 | 9,771 | -0.06(-1.26%) |
Apr 13, 2004 | 4.912 | 4.912 | 4.882 | 4.882 | 12,702 | -0.03(-0.62%) |
Apr 12, 2004 | 4.882 | 4.912 | 4.882 | 4.912 | 17,588 | +0.03(+0.63%) |
Apr 08, 2004 | 4.912 | 4.971 | 4.882 | 4.882 | 23,776 | -0.06(-1.24%) |
Apr 07, 2004 | 4.943 | 4.989 | 4.897 | 4.943 | 26,382 | -0.03(-0.62%) |
Apr 06, 2004 | 4.974 | 4.974 | 4.974 | 4.974 | 1,628 | +0.00(+0.00%) |
Apr 05, 2004 | 4.958 | 4.986 | 4.912 | 4.974 | 31,594 | -0.03(-0.61%) |
Apr 02, 2004 | 5.050 | 5.050 | 4.958 | 5.004 | 14,331 | -0.03(-0.55%) |
Apr 01, 2004 | 5.035 | 5.035 | 4.946 | 5.032 | 21,171 | -0.00(-0.06%) |
Mar 31, 2004 | 5.004 | 5.035 | 4.974 | 5.035 | 16,285 | +0.03(+0.61%) |
Mar 30, 2004 | 4.912 | 5.004 | 4.912 | 5.004 | 43,645 | +0.06(+1.24%) |
Mar 29, 2004 | 4.888 | 4.989 | 4.888 | 4.943 | 15,308 | +0.06(+1.26%) |
Mar 26, 2004 | 4.943 | 4.943 | 4.866 | 4.882 | 16,937 | -0.08(-1.55%) |
Mar 25, 2004 | 4.943 | 4.958 | 4.851 | 4.958 | 63,188 | +0.03(+0.56%) |
Mar 24, 2004 | 4.940 | 4.940 | 4.922 | 4.931 | 31,594 | +0.00(+0.06%) |
Mar 23, 2004 | 4.943 | 4.943 | 4.912 | 4.928 | 16,937 | -0.02(-0.43%) |
Mar 22, 2004 | 4.928 | 4.952 | 4.928 | 4.949 | 12,051 | +0.02(+0.44%) |
Mar 19, 2004 | 4.940 | 4.955 | 4.925 | 4.928 | 11,074 | -0.01(-0.25%) |
Mar 18, 2004 | 4.897 | 4.940 | 4.897 | 4.940 | 4,234 | +0.03(+0.56%) |
Mar 17, 2004 | 4.928 | 4.928 | 4.912 | 4.912 | 12,051 | -0.02(-0.31%) |
Mar 16, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 4,559 | -0.04(-0.80%) |
Mar 15, 2004 | 4.989 | 4.989 | 4.928 | 4.968 | 11,725 | -0.02(-0.43%) |
Mar 12, 2004 | 4.961 | 5.004 | 4.958 | 4.989 | 31,268 | +0.01(+0.12%) |
Mar 11, 2004 | 5.004 | 5.004 | 4.928 | 4.983 | 18,891 | -0.05(-1.04%) |
Mar 10, 2004 | 4.958 | 5.050 | 4.928 | 5.035 | 30,291 | +0.13(+2.56%) |
Mar 09, 2004 | 4.906 | 4.912 | 4.906 | 4.909 | 7,165 | +0.01(+0.25%) |
Mar 08, 2004 | 4.814 | 4.897 | 4.814 | 4.897 | 21,496 | +0.11(+2.24%) |
Mar 05, 2004 | 4.750 | 4.790 | 4.743 | 4.790 | 23,776 | +0.04(+0.84%) |
Mar 04, 2004 | 4.704 | 4.753 | 4.704 | 4.750 | 3,582 | +0.02(+0.45%) |
Mar 03, 2004 | 4.740 | 4.740 | 4.716 | 4.728 | 1,628 | +0.00(+0.00%) |
Mar 02, 2004 | 4.682 | 4.728 | 4.682 | 4.728 | 8,468 | +0.06(+1.32%) |
Mar 01, 2004 | 4.639 | 4.667 | 4.605 | 4.667 | 13,354 | -0.00(-0.07%) |
Feb 27, 2004 | 4.670 | 4.700 | 4.667 | 4.670 | 13,679 | -0.03(-0.59%) |
Feb 26, 2004 | 4.759 | 4.759 | 4.697 | 4.697 | 18,565 | -0.05(-0.97%) |
Feb 25, 2004 | 4.743 | 4.759 | 4.697 | 4.743 | 38,433 | +0.00(+0.00%) |
Feb 24, 2004 | 4.759 | 4.759 | 4.728 | 4.743 | 5,211 | +0.02(+0.32%) |
Feb 23, 2004 | 4.697 | 4.728 | 4.697 | 4.728 | 3,908 | +0.03(+0.65%) |
Feb 20, 2004 | 4.713 | 4.713 | 4.697 | 4.697 | 10,748 | +0.01(+0.26%) |
Feb 19, 2004 | 4.743 | 4.743 | 4.670 | 4.685 | 22,474 | -0.07(-1.42%) |
Feb 18, 2004 | 4.682 | 4.753 | 4.682 | 4.753 | 10,422 | +0.07(+1.44%) |
Feb 17, 2004 | 4.682 | 4.697 | 4.639 | 4.685 | 5,862 | +0.00(+0.07%) |
Feb 13, 2004 | 4.673 | 4.682 | 4.667 | 4.682 | 8,142 | -0.01(-0.13%) |
Feb 12, 2004 | 4.667 | 4.697 | 4.667 | 4.688 | 4,234 | +0.02(+0.46%) |
Feb 11, 2004 | 4.639 | 4.682 | 4.630 | 4.667 | 32,245 | +0.01(+0.20%) |
Feb 10, 2004 | 4.661 | 4.664 | 4.624 | 4.657 | 24,754 | -0.02(-0.46%) |
Feb 09, 2004 | 4.679 | 4.679 | 4.645 | 4.679 | 15,634 | +0.04(+0.86%) |
Feb 06, 2004 | 4.651 | 4.664 | 4.639 | 4.639 | 6,514 | +0.02(+0.40%) |
Feb 05, 2004 | 4.482 | 4.630 | 4.482 | 4.621 | 28,662 | +0.15(+3.44%) |
Feb 04, 2004 | 4.424 | 4.504 | 4.390 | 4.467 | 32,896 | +0.01(+0.28%) |
Feb 03, 2004 | 4.375 | 4.482 | 4.363 | 4.455 | 38,433 | +0.03(+0.76%) |
Feb 02, 2004 | 4.562 | 4.562 | 4.298 | 4.421 | 93,479 | -0.18(-4.00%) |
Jan 30, 2004 | 4.605 | 4.636 | 4.565 | 4.605 | 41,039 | -0.04(-0.92%) |
Jan 29, 2004 | 4.879 | 4.879 | 4.605 | 4.648 | 79,473 | -0.21(-4.24%) |
Jan 28, 2004 | 4.943 | 4.943 | 4.854 | 4.854 | 56,673 | -0.10(-2.11%) |
Jan 27, 2004 | 4.974 | 4.974 | 4.958 | 4.958 | 18,565 | +0.00(+0.00%) |
Jan 26, 2004 | 5.069 | 5.081 | 4.958 | 4.958 | 15,308 | -0.14(-2.71%) |
Jan 23, 2004 | 5.146 | 5.146 | 5.097 | 5.097 | 6,514 | -0.05(-0.90%) |
Jan 22, 2004 | 5.158 | 5.158 | 5.143 | 5.143 | 3,257 | -0.02(-0.30%) |
Jan 21, 2004 | 5.173 | 5.173 | 5.127 | 5.158 | 19,216 | -0.03(-0.59%) |
Jan 20, 2004 | 5.127 | 5.189 | 5.097 | 5.189 | 61,233 | +0.08(+1.56%) |
Jan 16, 2004 | 5.020 | 5.109 | 5.020 | 5.109 | 17,914 | +0.09(+1.77%) |
Jan 15, 2004 | 5.004 | 5.047 | 5.004 | 5.020 | 22,474 | +0.01(+0.18%) |
Jan 14, 2004 | 5.004 | 5.035 | 4.995 | 5.011 | 18,565 | -0.03(-0.55%) |
Jan 13, 2004 | 5.047 | 5.047 | 5.038 | 5.038 | 1,628 | -0.01(-0.12%) |
Jan 12, 2004 | 5.020 | 5.050 | 5.011 | 5.044 | 10,422 | +0.00(+0.06%) |
Jan 09, 2004 | 5.047 | 5.047 | 5.026 | 5.041 | 2,605 | +0.00(+0.00%) |
Jan 08, 2004 | 5.041 | 5.069 | 5.020 | 5.041 | 7,817 | -0.03(-0.55%) |
Jan 07, 2004 | 5.069 | 5.069 | 5.069 | 5.069 | 9,771 | -0.06(-1.20%) |
Jan 06, 2004 | 5.097 | 5.133 | 5.097 | 5.130 | 14,005 | +0.02(+0.36%) |
Jan 05, 2004 | 5.112 | 5.118 | 5.075 | 5.112 | 16,937 | +0.03(+0.60%) |
Jan 02, 2004 | 5.035 | 5.152 | 5.035 | 5.081 | 25,079 | +0.03(+0.61%) |
Dec 31, 2003 | 5.063 | 5.063 | 4.961 | 5.050 | 13,354 | -0.01(-0.24%) |
Dec 30, 2003 | 5.066 | 5.066 | 5.026 | 5.063 | 20,845 | +0.00(+0.00%) |
Dec 29, 2003 | 5.066 | 5.063 | 5.050 | 5.063 | 5,862 | -0.00(-0.06%) |
Dec 26, 2003 | 5.066 | 5.066 | 5.066 | 5.066 | 325 | +0.00(+0.00%) |
Dec 24, 2003 | 5.066 | 5.069 | 5.060 | 5.066 | 28,011 | +0.00(+0.00%) |
Dec 23, 2003 | 5.050 | 5.066 | 5.050 | 5.066 | 5,211 | +0.02(+0.49%) |
Dec 22, 2003 | 5.050 | 5.050 | 5.050 | 5.041 | 14,331 | +0.00(+0.06%) |
Dec 19, 2003 | 5.035 | 5.063 | 5.035 | 5.038 | 14,982 | +0.04(+0.74%) |
Dec 18, 2003 | 4.943 | 4.974 | 4.940 | 5.001 | 21,171 | +0.06(+1.18%) |
Dec 17, 2003 | 4.928 | 4.943 | 4.922 | 4.943 | 12,377 | +0.03(+0.69%) |
Dec 16, 2003 | 4.912 | 4.912 | 4.897 | 4.909 | 7,491 | +0.03(+0.57%) |
Dec 15, 2003 | 4.897 | 4.897 | 4.888 | 4.882 | 13,354 | -0.03(-0.62%) |
Dec 12, 2003 | 4.909 | 4.943 | 4.909 | 4.912 | 14,005 | -0.02(-0.31%) |
Dec 11, 2003 | 4.974 | 4.989 | 4.918 | 4.928 | 26,382 | -0.06(-1.23%) |
Dec 10, 2003 | 4.977 | 4.989 | 4.974 | 4.989 | 24,102 | +0.00(+0.06%) |
Dec 09, 2003 | 4.943 | 4.983 | 4.912 | 4.986 | 20,194 | +0.05(+0.99%) |
Dec 08, 2003 | 4.958 | 4.958 | 4.931 | 4.937 | 14,331 | +0.01(+0.19%) |
Dec 05, 2003 | 4.934 | 4.934 | 4.928 | 4.928 | 14,657 | -0.03(-0.62%) |
Dec 04, 2003 | 4.958 | 4.989 | 4.909 | 4.958 | 30,616 | -0.03(-0.62%) |
Dec 03, 2003 | 5.020 | 5.020 | 4.989 | 4.989 | 13,679 | -0.05(-0.91%) |
Dec 02, 2003 | 5.029 | 5.047 | 5.023 | 5.035 | 17,914 | +0.01(+0.12%) |
Dec 01, 2003 | 5.008 | 5.029 | 5.004 | 5.029 | 12,702 | +0.01(+0.24%) |
Nov 28, 2003 | 5.004 | 5.017 | 5.004 | 5.017 | 2,931 | +0.02(+0.49%) |
Nov 26, 2003 | 4.992 | 4.992 | 4.992 | 4.992 | 10,097 | -0.02(-0.31%) |
Nov 25, 2003 | 5.004 | 5.017 | 5.004 | 5.008 | 39,736 | +0.02(+0.37%) |
Nov 24, 2003 | 4.971 | 5.004 | 4.971 | 4.989 | 37,782 | +0.02(+0.31%) |
Nov 21, 2003 | 5.001 | 5.001 | 4.974 | 4.974 | 10,748 | -0.03(-0.55%) |
Nov 20, 2003 | 4.989 | 5.001 | 4.989 | 5.001 | 8,468 | +0.02(+0.43%) |
Nov 19, 2003 | 4.980 | 4.980 | 4.980 | 4.980 | 1,954 | -0.01(-0.18%) |
Nov 18, 2003 | 5.004 | 5.004 | 4.989 | 4.989 | 19,216 | -0.02(-0.31%) |
Nov 17, 2003 | 5.032 | 5.050 | 5.004 | 5.004 | 21,822 | -0.06(-1.21%) |
Nov 14, 2003 | 5.050 | 5.066 | 5.038 | 5.066 | 10,748 | +0.00(+0.06%) |
Nov 13, 2003 | 5.093 | 5.097 | 5.044 | 5.063 | 55,696 | -0.03(-0.66%) |
Nov 12, 2003 | 5.081 | 5.097 | 5.066 | 5.097 | 42,342 | -0.02(-0.30%) |
Nov 11, 2003 | 5.057 | 5.112 | 5.057 | 5.112 | 17,262 | +0.04(+0.73%) |
Nov 10, 2003 | 5.047 | 5.075 | 5.047 | 5.075 | 61,559 | +0.02(+0.49%) |
Nov 07, 2003 | 5.112 | 5.112 | 5.035 | 5.050 | 62,210 | -0.01(-0.24%) |
Nov 06, 2003 | 5.050 | 5.090 | 5.041 | 5.063 | 68,073 | -0.05(-0.96%) |
Nov 05, 2003 | 4.912 | 5.112 | 4.989 | 5.112 | 50,159 | +0.16(+3.16%) |
Nov 04, 2003 | 4.912 | 4.955 | 4.912 | 4.955 | 39,492 | +0.06(+1.19%) |
Nov 03, 2003 | 4.909 | 4.928 | 4.897 | 4.897 | 40,876 | +0.03(+0.63%) |
Oct 31, 2003 | 4.866 | 4.866 | 4.866 | 4.866 | 21,171 | -0.06(-1.12%) |
Oct 30, 2003 | 4.934 | 4.934 | 4.897 | 4.922 | 42,016 | -0.03(-0.56%) |
Oct 29, 2003 | 5.143 | 5.143 | 4.928 | 4.949 | 119,536 | -0.22(-4.22%) |
Oct 28, 2003 | 5.020 | 5.143 | 5.020 | 5.167 | 121,816 | +0.15(+3.06%) |
Oct 27, 2003 | 4.836 | 5.014 | 4.836 | 5.014 | 210,735 | +0.47(+10.41%) |
Oct 24, 2003 | 4.529 | 4.544 | 4.529 | 4.541 | 38,759 | +0.02(+0.41%) |
Oct 23, 2003 | 4.467 | 4.522 | 4.467 | 4.522 | 19,216 | +0.03(+0.75%) |
Oct 22, 2003 | 4.452 | 4.544 | 4.436 | 4.489 | 24,102 | +0.02(+0.48%) |
Oct 21, 2003 | 4.467 | 4.467 | 4.467 | 4.467 | 1,954 | -0.02(-0.34%) |
Oct 20, 2003 | 4.492 | 4.492 | 4.482 | 4.482 | 21,496 | +0.02(+0.34%) |
Oct 17, 2003 | 4.452 | 4.467 | 4.452 | 4.467 | 3,908 | +0.02(+0.34%) |
Oct 16, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 4,559 | -0.02(-0.41%) |
Oct 15, 2003 | 4.357 | 4.482 | 4.357 | 4.470 | 29,639 | +0.14(+3.26%) |
Oct 14, 2003 | 4.332 | 4.332 | 4.329 | 4.329 | 6,514 | +0.01(+0.14%) |
Oct 13, 2003 | 4.268 | 4.326 | 4.268 | 4.323 | 18,565 | +0.04(+0.93%) |
Oct 10, 2003 | 4.268 | 4.298 | 4.246 | 4.283 | 23,776 | +0.00(+0.07%) |
Oct 09, 2003 | 4.298 | 4.298 | 4.249 | 4.280 | 24,102 | +0.00(+0.00%) |
Oct 08, 2003 | 4.255 | 4.280 | 4.255 | 4.280 | 6,514 | +0.01(+0.29%) |
Oct 07, 2003 | 4.295 | 4.295 | 4.252 | 4.268 | 23,125 | +0.06(+1.46%) |
Oct 06, 2003 | 4.145 | 4.191 | 4.145 | 4.206 | 7,817 | +0.12(+3.01%) |
Oct 03, 2003 | 4.068 | 4.083 | 4.068 | 4.083 | 9,771 | -0.08(-1.84%) |
Oct 02, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 25,079 | -0.06(-1.38%) |
Sep 30, 2003 | 4.206 | 4.218 | 4.194 | 4.218 | 38,759 | +0.01(+0.29%) |
Sep 29, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 34,851 | +0.05(+1.11%) |
Sep 26, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 4.160 | 4.160 | 4.160 | 4.160 | 16,937 | -0.05(-1.09%) |
Sep 24, 2003 | 4.206 | 4.206 | 4.206 | 4.206 | 3,582 | +0.00(+0.00%) |
Sep 23, 2003 | 4.268 | 4.268 | 4.268 | 4.206 | 10,097 | -0.09(-2.14%) |
Sep 22, 2003 | 4.271 | 4.298 | 4.240 | 4.298 | 19,868 | +0.03(+0.65%) |
Sep 19, 2003 | 4.268 | 4.283 | 4.268 | 4.271 | 5,211 | +0.02(+0.43%) |
Sep 18, 2003 | 4.191 | 4.280 | 4.172 | 4.252 | 28,988 | +0.08(+1.84%) |
Sep 17, 2003 | 4.074 | 4.175 | 4.074 | 4.175 | 15,308 | +0.11(+2.64%) |
Sep 16, 2003 | 4.068 | 4.053 | 4.013 | 4.068 | 21,496 | +0.02(+0.38%) |
Sep 15, 2003 | 4.114 | 4.145 | 4.053 | 4.053 | 9,771 | -0.08(-1.86%) |
Sep 12, 2003 | 4.163 | 4.163 | 4.129 | 4.129 | 7,165 | -0.06(-1.32%) |
Sep 11, 2003 | 4.145 | 4.185 | 4.120 | 4.185 | 8,468 | +0.07(+1.72%) |
Sep 10, 2003 | 4.145 | 4.145 | 4.114 | 4.114 | 2,605 | -0.05(-1.11%) |
Sep 09, 2003 | 4.175 | 4.175 | 4.145 | 4.160 | 12,377 | -0.06(-1.45%) |
Sep 08, 2003 | 4.172 | 4.222 | 4.160 | 4.222 | 20,194 | +0.05(+1.10%) |
Sep 05, 2003 | 4.179 | 4.268 | 4.175 | 4.175 | 30,291 | +0.00(+0.00%) |
Sep 04, 2003 | 4.154 | 4.175 | 4.129 | 4.175 | 14,005 | +0.05(+1.12%) |
Sep 03, 2003 | 4.053 | 4.145 | 4.053 | 4.129 | 20,519 | +0.09(+2.28%) |