Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.542 | 5.591 | 5.501 | 5.591 | 706,771 | -0.04(-0.68%) |
Aug 30, 2004 | 5.634 | 5.666 | 5.618 | 5.630 | 414,544 | -0.04(-0.71%) |
Aug 27, 2004 | 5.650 | 5.679 | 5.632 | 5.670 | 242,855 | +0.00(+0.04%) |
Aug 26, 2004 | 5.675 | 5.704 | 5.625 | 5.668 | 608,917 | +0.04(+0.72%) |
Aug 25, 2004 | 5.578 | 5.645 | 5.535 | 5.627 | 379,850 | +0.04(+0.72%) |
Aug 24, 2004 | 5.623 | 5.643 | 5.531 | 5.587 | 391,859 | +0.07(+1.18%) |
Aug 23, 2004 | 5.605 | 5.614 | 5.522 | 5.522 | 523,072 | -0.09(-1.60%) |
Aug 20, 2004 | 5.513 | 5.618 | 5.513 | 5.612 | 391,415 | +0.02(+0.36%) |
Aug 19, 2004 | 5.623 | 5.639 | 5.542 | 5.591 | 565,772 | -0.03(-0.52%) |
Aug 18, 2004 | 5.510 | 5.643 | 5.501 | 5.621 | 633,380 | +0.05(+0.97%) |
Aug 17, 2004 | 5.553 | 5.598 | 5.542 | 5.567 | 3,545,420 | +0.09(+1.73%) |
Aug 16, 2004 | 5.358 | 5.506 | 5.353 | 5.472 | 696,096 | +0.09(+1.63%) |
Aug 13, 2004 | 5.414 | 5.445 | 5.355 | 5.385 | 1,068,830 | +0.09(+1.61%) |
Aug 12, 2004 | 5.306 | 5.337 | 5.270 | 5.299 | 642,276 | -0.09(-1.59%) |
Aug 11, 2004 | 5.324 | 5.385 | 5.299 | 5.385 | 1,631,934 | -0.09(-1.72%) |
Aug 10, 2004 | 5.409 | 5.488 | 5.409 | 5.479 | 765,483 | +0.17(+3.18%) |
Aug 09, 2004 | 5.351 | 5.362 | 5.288 | 5.310 | 1,088,845 | -0.04(-0.76%) |
Aug 06, 2004 | 5.423 | 5.423 | 5.315 | 5.351 | 852,662 | -0.09(-1.65%) |
Aug 05, 2004 | 5.504 | 5.519 | 5.418 | 5.441 | 966,973 | -0.03(-0.53%) |
Aug 04, 2004 | 5.394 | 5.492 | 5.369 | 5.470 | 812,186 | -0.04(-0.77%) |
Aug 03, 2004 | 5.560 | 5.573 | 5.499 | 5.513 | 378,071 | -0.07(-1.33%) |
Aug 02, 2004 | 5.546 | 5.587 | 5.508 | 5.587 | 604,469 | -0.01(-0.12%) |
Jul 30, 2004 | 5.591 | 5.659 | 5.553 | 5.594 | 534,192 | -0.08(-1.39%) |
Jul 29, 2004 | 5.659 | 5.706 | 5.618 | 5.672 | 721,004 | -0.00(-0.08%) |
Jul 28, 2004 | 5.596 | 5.677 | 5.569 | 5.677 | 753,029 | +0.08(+1.41%) |
Jul 27, 2004 | 5.594 | 5.607 | 5.522 | 5.598 | 660,513 | +0.04(+0.65%) |
Jul 26, 2004 | 5.598 | 5.600 | 5.497 | 5.562 | 718,780 | -0.02(-0.32%) |
Jul 23, 2004 | 5.625 | 5.634 | 5.537 | 5.580 | 1,265,427 | -0.19(-3.24%) |
Jul 22, 2004 | 5.720 | 5.778 | 5.688 | 5.767 | 675,191 | +0.02(+0.27%) |
Jul 21, 2004 | 5.895 | 5.922 | 5.729 | 5.751 | 623,595 | -0.13(-2.18%) |
Jul 20, 2004 | 5.794 | 5.890 | 5.756 | 5.879 | 1,121,315 | +0.12(+2.11%) |
Jul 19, 2004 | 5.780 | 5.809 | 5.699 | 5.758 | 2,151,004 | -0.09(-1.61%) |
Jul 16, 2004 | 5.940 | 5.953 | 5.832 | 5.852 | 1,745,355 | +0.02(+0.27%) |
Jul 15, 2004 | 5.902 | 5.906 | 5.836 | 5.836 | 7,781,599 | -0.17(-2.77%) |
Jul 14, 2004 | 6.034 | 6.064 | 5.996 | 6.003 | 5,248,076 | -0.18(-2.84%) |
Jul 13, 2004 | 6.183 | 6.194 | 6.123 | 6.178 | 525,741 | -0.08(-1.26%) |
Jul 12, 2004 | 6.304 | 6.309 | 6.230 | 6.257 | 708,995 | -0.10(-1.56%) |
Jul 09, 2004 | 6.196 | 6.356 | 6.189 | 6.356 | 4,195,258 | +0.20(+3.29%) |
Jul 08, 2004 | 6.214 | 6.264 | 6.142 | 6.153 | 6,750,576 | -0.08(-1.23%) |
Jul 07, 2004 | 6.160 | 6.250 | 6.160 | 6.230 | 951,850 | +0.09(+1.46%) |
Jul 06, 2004 | 6.187 | 6.189 | 6.106 | 6.140 | 818,413 | -0.11(-1.80%) |
Jul 02, 2004 | 6.252 | 6.259 | 6.198 | 6.252 | 543,088 | +0.08(+1.27%) |
Jul 01, 2004 | 6.279 | 6.295 | 6.133 | 6.174 | 901,144 | -0.10(-1.58%) |
Jun 30, 2004 | 6.295 | 6.322 | 6.232 | 6.273 | 705,881 | -0.04(-0.71%) |
Jun 29, 2004 | 6.309 | 6.354 | 6.309 | 6.318 | 1,349,047 | +0.03(+0.50%) |
Jun 28, 2004 | 6.356 | 6.381 | 6.279 | 6.286 | 2,382,294 | +0.09(+1.49%) |
Jun 25, 2004 | 6.176 | 6.201 | 6.149 | 6.194 | 3,117,532 | +0.11(+1.77%) |
Jun 24, 2004 | 6.095 | 6.158 | 6.059 | 6.086 | 2,110,528 | +0.07(+1.12%) |
Jun 23, 2004 | 5.969 | 6.019 | 5.913 | 6.019 | 929,166 | +0.03(+0.56%) |
Jun 22, 2004 | 5.994 | 6.032 | 5.929 | 5.985 | 2,184,808 | +0.04(+0.72%) |
Jun 21, 2004 | 6.012 | 6.061 | 5.924 | 5.942 | 1,352,161 | +0.05(+0.84%) |
Jun 18, 2004 | 5.890 | 5.949 | 5.868 | 5.893 | 604,469 | +0.01(+0.19%) |
Jun 17, 2004 | 5.834 | 5.895 | 5.821 | 5.881 | 842,432 | +0.09(+1.63%) |
Jun 16, 2004 | 5.809 | 5.827 | 5.756 | 5.787 | 487,044 | +0.02(+0.27%) |
Jun 15, 2004 | 5.728 | 5.818 | 5.727 | 5.771 | 4,426,104 | +0.12(+2.11%) |
Jun 14, 2004 | 5.657 | 5.686 | 5.623 | 5.652 | 3,971,084 | -0.19(-3.23%) |
Jun 10, 2004 | 5.848 | 5.870 | 5.800 | 5.841 | 1,361,946 | -0.00(-0.04%) |
Jun 09, 2004 | 5.944 | 5.962 | 5.834 | 5.843 | 750,805 | -0.15(-2.51%) |
Jun 08, 2004 | 6.010 | 6.037 | 5.987 | 5.994 | 807,738 | -0.12(-1.95%) |
Jun 07, 2004 | 6.050 | 6.115 | 6.023 | 6.113 | 1,403,312 | +0.11(+1.84%) |
Jun 04, 2004 | 5.974 | 6.043 | 5.969 | 6.003 | 1,456,686 | +0.13(+2.30%) |
Jun 03, 2004 | 5.902 | 5.913 | 5.863 | 5.868 | 1,000,777 | -0.06(-1.06%) |
Jun 02, 2004 | 5.886 | 5.951 | 5.870 | 5.931 | 2,914,263 | +0.15(+2.61%) |
Jun 01, 2004 | 5.789 | 5.812 | 5.735 | 5.780 | 857,999 | +0.03(+0.59%) |
May 28, 2004 | 5.688 | 5.751 | 5.654 | 5.747 | 2,380,070 | -0.02(-0.43%) |
May 27, 2004 | 5.654 | 5.776 | 5.654 | 5.771 | 4,117,865 | +0.33(+6.16%) |
May 26, 2004 | 5.418 | 5.481 | 5.387 | 5.436 | 1,307,682 | -0.09(-1.55%) |
May 25, 2004 | 5.396 | 5.522 | 5.385 | 5.522 | 767,262 | +0.09(+1.57%) |
May 24, 2004 | 5.452 | 5.488 | 5.373 | 5.436 | 1,044,811 | +0.00(+0.08%) |
May 21, 2004 | 5.421 | 5.454 | 5.380 | 5.432 | 1,381,517 | +0.08(+1.56%) |
May 20, 2004 | 5.367 | 5.391 | 5.337 | 5.349 | 651,172 | -0.03(-0.63%) |
May 19, 2004 | 5.436 | 5.490 | 5.376 | 5.382 | 1,292,114 | +0.14(+2.61%) |
May 18, 2004 | 5.180 | 5.256 | 5.180 | 5.245 | 1,110,195 | +0.06(+1.08%) |
May 17, 2004 | 5.214 | 5.238 | 5.180 | 5.189 | 710,774 | -0.09(-1.70%) |
May 14, 2004 | 5.254 | 5.292 | 5.232 | 5.279 | 994,550 | +0.02(+0.47%) |
May 13, 2004 | 5.223 | 5.288 | 5.214 | 5.254 | 1,131,990 | -0.08(-1.56%) |
May 12, 2004 | 5.351 | 5.358 | 5.207 | 5.337 | 1,844,988 | -0.02(-0.29%) |
May 11, 2004 | 5.333 | 5.369 | 5.306 | 5.353 | 1,776,046 | +0.06(+1.19%) |
May 10, 2004 | 5.259 | 5.324 | 5.247 | 5.290 | 657,844 | -0.13(-2.37%) |
May 07, 2004 | 5.488 | 5.535 | 5.405 | 5.418 | 737,016 | -0.19(-3.37%) |
May 06, 2004 | 5.643 | 5.663 | 5.578 | 5.607 | 935,393 | -0.17(-3.00%) |
May 05, 2004 | 5.733 | 5.823 | 5.733 | 5.780 | 1,235,626 | +0.09(+1.58%) |
May 04, 2004 | 5.654 | 5.715 | 5.643 | 5.690 | 2,589,566 | +0.27(+5.02%) |
May 03, 2004 | 5.659 | 5.720 | 5.418 | 5.418 | 1,265,872 | -0.14(-2.51%) |
Apr 30, 2004 | 5.632 | 5.666 | 5.558 | 5.558 | 1,614,142 | -0.05(-0.84%) |
Apr 29, 2004 | 5.702 | 5.744 | 5.605 | 5.605 | 1,896,139 | -0.07(-1.27%) |
Apr 28, 2004 | 5.751 | 5.762 | 5.677 | 5.677 | 2,876,901 | -0.17(-2.96%) |
Apr 27, 2004 | 5.821 | 5.884 | 5.816 | 5.850 | 1,074,612 | -0.02(-0.27%) |
Apr 26, 2004 | 5.958 | 5.960 | 5.818 | 5.866 | 738,796 | -0.11(-1.81%) |
Apr 23, 2004 | 5.960 | 5.985 | 5.917 | 5.974 | 1,427,330 | +0.04(+0.64%) |
Apr 22, 2004 | 5.836 | 5.958 | 5.836 | 5.935 | 5,180,913 | +0.12(+2.01%) |
Apr 21, 2004 | 5.711 | 5.818 | 5.677 | 5.818 | 3,678,857 | +0.16(+2.82%) |
Apr 20, 2004 | 5.758 | 5.794 | 5.659 | 5.659 | 3,248,745 | -0.21(-3.64%) |
Apr 19, 2004 | 5.872 | 5.879 | 5.821 | 5.872 | 641,831 | +0.01(+0.23%) |
Apr 16, 2004 | 5.836 | 5.879 | 5.792 | 5.859 | 596,463 | +0.04(+0.77%) |
Apr 15, 2004 | 5.852 | 5.868 | 5.767 | 5.814 | 669,853 | -0.03(-0.58%) |
Apr 14, 2004 | 5.785 | 5.868 | 5.783 | 5.848 | 935,393 | -0.06(-0.99%) |
Apr 13, 2004 | 5.962 | 5.983 | 5.902 | 5.906 | 549,315 | -0.09(-1.54%) |
Apr 12, 2004 | 5.958 | 6.030 | 5.942 | 5.998 | 450,572 | +0.03(+0.49%) |
Apr 08, 2004 | 6.066 | 6.070 | 5.942 | 5.969 | 1,251,194 | -0.07(-1.23%) |
Apr 07, 2004 | 6.039 | 6.079 | 5.994 | 6.043 | 615,589 | +0.00(+0.07%) |
Apr 06, 2004 | 6.016 | 6.061 | 5.967 | 6.039 | 1,178,693 | -0.10(-1.68%) |
Apr 05, 2004 | 6.093 | 6.169 | 6.082 | 6.142 | 489,713 | -0.06(-1.01%) |
Apr 02, 2004 | 6.165 | 6.205 | 6.120 | 6.205 | 866,005 | +0.04(+0.73%) |
Apr 01, 2004 | 6.048 | 6.185 | 6.030 | 6.160 | 2,284,885 | +0.19(+3.24%) |
Mar 31, 2004 | 5.953 | 6.003 | 5.933 | 5.967 | 614,254 | +0.10(+1.76%) |
Mar 30, 2004 | 5.821 | 5.870 | 5.805 | 5.863 | 752,139 | -0.02(-0.27%) |
Mar 29, 2004 | 5.823 | 5.906 | 5.805 | 5.879 | 2,013,563 | +0.07(+1.16%) |
Mar 26, 2004 | 5.756 | 5.823 | 5.744 | 5.812 | 858,889 | -0.06(-0.96%) |
Mar 25, 2004 | 5.834 | 5.911 | 5.794 | 5.868 | 1,260,089 | +0.27(+4.78%) |
Mar 24, 2004 | 5.675 | 5.688 | 5.573 | 5.600 | 1,599,019 | -0.09(-1.62%) |
Mar 23, 2004 | 5.742 | 5.771 | 5.670 | 5.693 | 1,874,789 | +0.18(+3.22%) |
Mar 22, 2004 | 5.607 | 5.607 | 5.501 | 5.515 | 1,838,316 | -0.22(-3.80%) |
Mar 19, 2004 | 5.823 | 5.868 | 5.729 | 5.733 | 1,671,075 | -0.04(-0.78%) |
Mar 18, 2004 | 5.753 | 5.812 | 5.733 | 5.778 | 3,021,013 | -0.19(-3.16%) |
Mar 17, 2004 | 5.886 | 5.974 | 5.870 | 5.967 | 1,232,068 | +0.19(+3.35%) |
Mar 16, 2004 | 5.789 | 5.863 | 5.713 | 5.774 | 1,553,651 | +0.13(+2.31%) |
Mar 15, 2004 | 5.958 | 5.967 | 5.643 | 5.643 | 2,529,965 | -0.48(-7.86%) |
Mar 12, 2004 | 6.073 | 6.133 | 6.025 | 6.124 | 931,390 | +0.15(+2.44%) |
Mar 11, 2004 | 6.030 | 6.064 | 5.974 | 5.978 | 1,557,209 | -0.19(-3.13%) |
Mar 10, 2004 | 6.234 | 6.318 | 6.169 | 6.171 | 760,145 | -0.15(-2.31%) |
Mar 09, 2004 | 6.378 | 6.417 | 6.250 | 6.318 | 1,062,158 | -0.08(-1.23%) |
Mar 08, 2004 | 6.408 | 6.455 | 6.385 | 6.396 | 542,198 | -0.00(-0.07%) |
Mar 05, 2004 | 6.367 | 6.439 | 6.365 | 6.401 | 581,340 | +0.00(+0.04%) |
Mar 04, 2004 | 6.311 | 6.405 | 6.302 | 6.399 | 1,208,939 | +0.03(+0.49%) |
Mar 03, 2004 | 6.336 | 6.372 | 6.282 | 6.367 | 877,570 | -0.05(-0.74%) |
Mar 02, 2004 | 6.522 | 6.538 | 6.401 | 6.414 | 647,614 | -0.13(-1.96%) |
Mar 01, 2004 | 6.563 | 6.578 | 6.488 | 6.542 | 1,676,413 | +0.06(+0.87%) |
Feb 27, 2004 | 6.484 | 6.536 | 6.025 | 6.486 | 471,922 | -0.11(-1.60%) |
Feb 26, 2004 | 6.558 | 6.614 | 6.527 | 6.592 | 1,538,973 | +0.03(+0.48%) |
Feb 25, 2004 | 6.581 | 6.626 | 6.527 | 6.560 | 2,096,739 | +0.23(+3.70%) |
Feb 24, 2004 | 6.304 | 6.378 | 6.261 | 6.327 | 1,085,287 | +0.03(+0.46%) |
Feb 23, 2004 | 6.394 | 6.408 | 6.248 | 6.297 | 1,461,579 | -0.09(-1.44%) |
Feb 20, 2004 | 6.554 | 6.563 | 6.376 | 6.390 | 861,113 | -0.13(-2.00%) |
Feb 19, 2004 | 6.527 | 6.567 | 6.500 | 6.520 | 1,086,621 | +0.12(+1.86%) |
Feb 18, 2004 | 6.477 | 6.493 | 6.347 | 6.401 | 1,843,654 | -0.07(-1.01%) |
Feb 17, 2004 | 6.504 | 6.531 | 6.466 | 6.466 | 2,640,717 | +0.36(+5.81%) |
Feb 13, 2004 | 6.174 | 6.198 | 6.077 | 6.111 | 1,666,627 | -0.06(-0.98%) |
Feb 12, 2004 | 6.221 | 6.255 | 6.162 | 6.171 | 827,754 | -0.06(-0.97%) |
Feb 11, 2004 | 6.187 | 6.248 | 6.046 | 6.232 | 3,571,663 | +0.19(+3.20%) |
Feb 10, 2004 | 5.980 | 6.052 | 5.942 | 6.039 | 607,583 | +0.10(+1.63%) |
Feb 09, 2004 | 6.010 | 6.019 | 5.908 | 5.942 | 590,681 | -0.01(-0.23%) |
Feb 06, 2004 | 5.872 | 5.956 | 5.845 | 5.956 | 2,151,893 | +0.06(+1.07%) |
Feb 05, 2004 | 5.935 | 5.976 | 5.854 | 5.893 | 2,517,955 | +0.11(+1.87%) |
Feb 04, 2004 | 5.720 | 5.818 | 5.720 | 5.785 | 2,461,467 | -0.11(-1.79%) |
Feb 03, 2004 | 5.868 | 5.929 | 5.814 | 5.890 | 1,289,001 | -0.03(-0.49%) |
Feb 02, 2004 | 5.940 | 5.947 | 5.888 | 5.920 | 2,478,814 | -0.04(-0.72%) |
Jan 30, 2004 | 5.938 | 5.969 | 5.863 | 5.962 | 2,718,111 | +0.05(+0.80%) |
Jan 29, 2004 | 5.969 | 5.989 | 5.834 | 5.915 | 2,019,346 | -0.05(-0.79%) |
Jan 28, 2004 | 6.124 | 6.149 | 5.962 | 5.962 | 1,209,828 | -0.17(-2.82%) |
Jan 27, 2004 | 6.165 | 6.183 | 6.124 | 6.135 | 1,383,296 | +0.05(+0.81%) |
Jan 26, 2004 | 6.059 | 6.088 | 6.019 | 6.086 | 1,988,655 | +0.09(+1.58%) |
Jan 23, 2004 | 6.028 | 6.055 | 5.974 | 5.992 | 1,054,152 | +0.01(+0.23%) |
Jan 22, 2004 | 6.023 | 6.032 | 5.958 | 5.978 | 1,367,284 | -0.06(-0.97%) |
Jan 21, 2004 | 5.985 | 6.064 | 5.958 | 6.037 | 4,243,740 | +0.06(+0.94%) |
Jan 20, 2004 | 5.958 | 6.014 | 5.953 | 5.980 | 2,316,910 | +0.11(+1.88%) |
Jan 16, 2004 | 5.877 | 5.881 | 5.834 | 5.870 | 6,282,212 | -0.09(-1.43%) |
Jan 15, 2004 | 5.969 | 5.987 | 5.911 | 5.956 | 1,325,918 | -0.09(-1.45%) |
Jan 14, 2004 | 6.070 | 6.088 | 5.989 | 6.043 | 925,607 | +0.07(+1.24%) |
Jan 13, 2004 | 6.005 | 6.032 | 5.933 | 5.969 | 2,726,562 | +0.05(+0.80%) |
Jan 12, 2004 | 5.908 | 5.938 | 5.902 | 5.922 | 1,620,369 | +0.07(+1.23%) |
Jan 09, 2004 | 5.904 | 5.944 | 5.850 | 5.850 | 1,091,069 | -0.10(-1.74%) |
Jan 08, 2004 | 5.776 | 5.980 | 5.911 | 5.953 | 1,674,189 | +0.18(+3.08%) |
Jan 07, 2004 | 5.762 | 5.778 | 5.715 | 5.776 | 1,431,333 | -0.04(-0.73%) |
Jan 06, 2004 | 5.774 | 5.823 | 5.744 | 5.818 | 1,203,156 | +0.01(+0.15%) |
Jan 05, 2004 | 5.760 | 5.823 | 5.733 | 5.809 | 1,587,010 | +0.31(+5.68%) |
Jan 02, 2004 | 5.515 | 5.522 | 5.486 | 5.497 | 2,047,367 | +0.04(+0.70%) |
Dec 31, 2003 | 5.398 | 5.508 | 5.398 | 5.459 | 369,175 | +0.06(+1.04%) |
Dec 30, 2003 | 5.445 | 5.432 | 5.385 | 5.403 | 395,863 | -0.04(-0.78%) |
Dec 29, 2003 | 5.382 | 5.445 | 5.382 | 5.445 | 549,315 | +0.04(+0.79%) |
Dec 26, 2003 | 5.328 | 5.414 | 5.306 | 5.403 | 432,335 | +0.07(+1.26%) |
Dec 24, 2003 | 5.283 | 5.346 | 5.261 | 5.335 | 497,719 | +0.01(+0.21%) |
Dec 23, 2003 | 5.295 | 5.324 | 5.256 | 5.324 | 951,850 | -0.06(-1.13%) |
Dec 22, 2003 | 5.283 | 5.385 | 5.283 | 5.385 | 964,304 | +0.02(+0.29%) |
Dec 19, 2003 | 5.335 | 5.391 | 5.288 | 5.369 | 865,116 | -0.02(-0.33%) |
Dec 18, 2003 | 5.295 | 5.391 | 5.295 | 5.387 | 648,503 | +0.08(+1.53%) |
Dec 17, 2003 | 5.306 | 5.313 | 5.263 | 5.306 | 1,047,035 | +0.00(+0.00%) |
Dec 16, 2003 | 5.256 | 5.313 | 5.236 | 5.306 | 508,839 | +0.08(+1.46%) |
Dec 15, 2003 | 5.283 | 5.310 | 5.225 | 5.229 | 586,233 | -0.02(-0.39%) |
Dec 12, 2003 | 5.279 | 5.279 | 5.178 | 5.250 | 563,548 | +0.02(+0.47%) |
Dec 11, 2003 | 5.149 | 5.250 | 5.142 | 5.225 | 593,794 | +0.06(+1.13%) |
Dec 10, 2003 | 5.106 | 5.184 | 5.101 | 5.166 | 756,587 | +0.07(+1.32%) |
Dec 09, 2003 | 5.169 | 5.178 | 5.101 | 5.099 | 1,097,741 | -0.12(-2.24%) |
Dec 08, 2003 | 5.124 | 5.261 | 5.113 | 5.216 | 892,248 | +0.08(+1.49%) |
Dec 05, 2003 | 5.157 | 5.169 | 5.086 | 5.140 | 510,618 | -0.14(-2.72%) |
Dec 04, 2003 | 5.299 | 5.299 | 5.252 | 5.283 | 1,093,293 | +0.04(+0.77%) |
Dec 03, 2003 | 5.196 | 5.351 | 5.279 | 5.243 | 825,085 | +0.05(+0.91%) |
Dec 02, 2003 | 5.211 | 5.247 | 5.200 | 5.196 | 1,000,332 | -0.05(-0.90%) |
Dec 01, 2003 | 5.193 | 5.243 | 5.193 | 5.243 | 839,318 | +0.09(+1.83%) |
Nov 28, 2003 | 5.160 | 5.209 | 5.113 | 5.149 | 431,001 | -0.03(-0.65%) |
Nov 26, 2003 | 5.128 | 5.173 | 5.126 | 5.182 | 942,954 | +0.07(+1.32%) |
Nov 25, 2003 | 5.092 | 5.128 | 5.092 | 5.115 | 753,474 | -0.01(-0.22%) |
Nov 24, 2003 | 5.092 | 5.135 | 5.072 | 5.126 | 1,119,536 | +0.04(+0.89%) |
Nov 21, 2003 | 5.043 | 5.088 | 5.034 | 5.081 | 740,575 | +0.11(+2.26%) |
Nov 20, 2003 | 4.984 | 5.038 | 4.960 | 4.969 | 1,465,582 | -0.07(-1.34%) |
Nov 19, 2003 | 5.032 | 5.052 | 5.002 | 5.036 | 1,121,315 | +0.16(+3.18%) |
Nov 18, 2003 | 4.951 | 4.969 | 4.874 | 4.881 | 946,957 | +0.02(+0.42%) |
Nov 17, 2003 | 4.890 | 4.894 | 4.807 | 4.861 | 1,173,800 | -0.12(-2.39%) |
Nov 14, 2003 | 5.000 | 5.029 | 4.973 | 4.980 | 1,049,259 | -0.02(-0.40%) |
Nov 13, 2003 | 5.023 | 5.036 | 4.969 | 5.000 | 1,411,763 | +0.01(+0.13%) |
Nov 12, 2003 | 4.930 | 5.023 | 4.924 | 4.993 | 2,320,469 | +0.07(+1.42%) |
Nov 11, 2003 | 4.933 | 4.948 | 4.912 | 4.924 | 443,010 | -0.01(-0.18%) |
Nov 10, 2003 | 4.987 | 5.000 | 4.917 | 4.933 | 573,334 | -0.07(-1.48%) |
Nov 07, 2003 | 4.937 | 5.041 | 4.930 | 5.007 | 829,088 | +0.16(+3.20%) |
Nov 06, 2003 | 4.840 | 4.861 | 4.816 | 4.852 | 1,256,531 | +0.01(+0.23%) |
Nov 05, 2003 | 4.805 | 4.845 | 4.814 | 4.840 | 390,080 | +0.04(+0.75%) |
Nov 04, 2003 | 4.805 | 4.825 | 4.789 | 4.805 | 292,493 | -0.04(-0.74%) |
Nov 03, 2003 | 4.728 | 4.863 | 4.798 | 4.840 | 630,712 | +0.11(+2.38%) |
Oct 31, 2003 | 4.728 | 4.739 | 4.703 | 4.728 | 604,024 | -0.03(-0.57%) |
Oct 30, 2003 | 4.780 | 4.782 | 4.748 | 4.755 | 2,573,999 | +0.03(+0.67%) |
Oct 29, 2003 | 4.721 | 4.744 | 4.679 | 4.724 | 1,189,813 | -0.07(-1.55%) |
Oct 28, 2003 | 4.717 | 4.798 | 4.708 | 4.798 | 1,330,811 | +0.10(+2.15%) |
Oct 27, 2003 | 4.661 | 4.708 | 4.658 | 4.697 | 1,405,536 | +0.09(+1.95%) |
Oct 24, 2003 | 4.607 | 4.634 | 4.575 | 4.607 | 2,475,700 | -0.01(-0.19%) |
Oct 23, 2003 | 4.602 | 4.643 | 4.571 | 4.616 | 2,378,736 | -0.01(-0.19%) |
Oct 22, 2003 | 4.658 | 4.681 | 4.616 | 4.625 | 1,384,186 | -0.13(-2.70%) |
Oct 21, 2003 | 4.726 | 4.764 | 4.717 | 4.753 | 1,253,862 | +0.08(+1.63%) |
Oct 20, 2003 | 4.681 | 4.681 | 4.652 | 4.676 | 927,386 | +0.13(+2.82%) |
Oct 17, 2003 | 4.555 | 4.607 | 4.528 | 4.548 | 1,389,968 | -0.01(-0.15%) |
Oct 16, 2003 | 4.568 | 4.609 | 4.568 | 4.555 | 1,509,172 | -0.05(-1.07%) |
Oct 15, 2003 | 4.629 | 4.647 | 4.600 | 4.604 | 1,421,103 | +0.06(+1.34%) |
Oct 14, 2003 | 4.530 | 4.553 | 4.501 | 4.544 | 1,436,226 | +0.00(+0.05%) |
Oct 13, 2003 | 4.517 | 4.541 | 4.454 | 4.541 | 1,223,617 | -0.03(-0.69%) |
Oct 10, 2003 | 4.564 | 4.611 | 4.537 | 4.573 | 2,370,730 | +0.14(+3.09%) |
Oct 09, 2003 | 4.458 | 4.472 | 4.409 | 4.436 | 1,341,931 | +0.13(+2.92%) |
Oct 08, 2003 | 4.319 | 4.422 | 4.265 | 4.310 | 2,362,724 | -0.01(-0.21%) |
Oct 07, 2003 | 4.337 | 4.326 | 4.238 | 4.319 | 1,753,361 | -0.02(-0.41%) |
Oct 06, 2003 | 4.260 | 4.348 | 4.269 | 4.337 | 2,071,386 | +0.08(+1.79%) |
Oct 03, 2003 | 4.247 | 4.294 | 4.218 | 4.260 | 2,847,989 | +0.13(+3.10%) |
Oct 02, 2003 | 4.092 | 4.139 | 4.047 | 4.132 | 1,102,189 | -0.06(-1.34%) |
Oct 01, 2003 | 4.083 | 4.188 | 4.065 | 4.188 | 2,086,509 | +0.20(+4.90%) |
Sep 30, 2003 | 4.078 | 4.058 | 3.946 | 3.993 | 3,117,087 | -0.09(-2.09%) |
Sep 29, 2003 | 4.024 | 4.083 | 4.006 | 4.078 | 1,738,238 | +0.02(+0.39%) |
Sep 26, 2003 | 4.101 | 4.096 | 4.022 | 4.063 | 3,148,223 | -0.04(-0.93%) |
Sep 25, 2003 | 4.114 | 4.162 | 4.099 | 4.101 | 1,799,175 | +0.07(+1.62%) |
Sep 24, 2003 | 4.076 | 4.193 | 4.020 | 4.036 | 2,823,081 | -0.04(-0.99%) |
Sep 23, 2003 | 4.022 | 4.087 | 4.000 | 4.076 | 1,275,212 | +0.06(+1.51%) |
Sep 22, 2003 | 4.078 | 4.036 | 3.970 | 4.015 | 1,153,340 | -0.06(-1.54%) |
Sep 19, 2003 | 4.121 | 4.110 | 4.049 | 4.078 | 1,289,445 | -0.04(-1.04%) |
Sep 18, 2003 | 4.105 | 4.137 | 4.081 | 4.121 | 1,988,655 | +0.02(+0.38%) |
Sep 17, 2003 | 4.015 | 4.141 | 4.110 | 4.105 | 2,452,571 | +0.09(+2.24%) |
Sep 16, 2003 | 3.946 | 4.040 | 3.973 | 4.015 | 1,833,868 | +0.07(+1.77%) |
Sep 15, 2003 | 3.993 | 3.993 | 3.943 | 3.946 | 1,161,791 | -0.03(-0.85%) |
Sep 12, 2003 | 3.941 | 4.036 | 3.912 | 3.979 | 4,231,731 | -0.02(-0.62%) |
Sep 11, 2003 | 3.979 | 4.022 | 3.957 | 4.004 | 1,051,928 | +0.05(+1.37%) |
Sep 10, 2003 | 3.995 | 4.027 | 3.943 | 3.950 | 2,009,560 | -0.16(-3.99%) |
Sep 09, 2003 | 4.159 | 4.168 | 4.103 | 4.114 | 3,061,044 | -0.11(-2.50%) |
Sep 08, 2003 | 4.227 | 4.240 | 4.195 | 4.220 | 1,460,245 | +0.06(+1.46%) |
Sep 05, 2003 | 4.173 | 4.213 | 4.159 | 4.159 | 1,435,781 | -0.02(-0.54%) |
Sep 04, 2003 | 4.177 | 4.227 | 4.159 | 4.182 | 4,619,588 | -0.00(-0.05%) |
Sep 03, 2003 | 4.227 | 4.227 | 4.137 | 4.184 | 6,100,738 | +0.08(+1.97%) |