Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.693 | 5.806 | 5.691 | 5.786 | 6,404,333 | +0.03(+0.55%) |
Aug 30, 2004 | 5.743 | 5.772 | 5.713 | 5.755 | 7,162,277 | +0.01(+0.21%) |
Aug 27, 2004 | 5.709 | 5.766 | 5.681 | 5.743 | 5,036,153 | +0.03(+0.56%) |
Aug 26, 2004 | 5.618 | 5.741 | 5.612 | 5.711 | 5,899,962 | +0.08(+1.37%) |
Aug 25, 2004 | 5.614 | 5.644 | 5.552 | 5.634 | 7,158,244 | +0.04(+0.71%) |
Aug 24, 2004 | 5.644 | 5.663 | 5.528 | 5.594 | 6,426,514 | -0.04(-0.63%) |
Aug 23, 2004 | 5.743 | 5.743 | 5.630 | 5.630 | 5,834,930 | -0.07(-1.29%) |
Aug 20, 2004 | 5.634 | 5.790 | 5.632 | 5.703 | 10,637,928 | +0.11(+1.95%) |
Aug 19, 2004 | 5.624 | 5.703 | 5.578 | 5.594 | 9,175,478 | +0.00(+0.00%) |
Aug 18, 2004 | 5.505 | 5.634 | 5.467 | 5.594 | 17,270,880 | +0.18(+3.30%) |
Aug 17, 2004 | 5.515 | 5.524 | 5.247 | 5.415 | 37,228,716 | -0.10(-1.76%) |
Aug 16, 2004 | 5.570 | 5.584 | 5.485 | 5.513 | 13,487,968 | -0.06(-1.03%) |
Aug 13, 2004 | 5.612 | 5.645 | 5.570 | 5.570 | 9,161,363 | -0.04(-0.74%) |
Aug 12, 2004 | 5.743 | 5.784 | 5.598 | 5.612 | 12,995,191 | -0.16(-2.75%) |
Aug 11, 2004 | 5.852 | 5.897 | 5.737 | 5.770 | 12,261,445 | -0.15(-2.48%) |
Aug 10, 2004 | 5.933 | 5.965 | 5.864 | 5.917 | 4,963,308 | -0.01(-0.23%) |
Aug 09, 2004 | 5.866 | 5.993 | 5.862 | 5.931 | 5,779,729 | +0.05(+0.78%) |
Aug 06, 2004 | 5.955 | 5.979 | 5.844 | 5.886 | 10,505,345 | -0.09(-1.46%) |
Aug 05, 2004 | 6.070 | 6.110 | 5.955 | 5.973 | 7,669,421 | -0.10(-1.70%) |
Aug 04, 2004 | 6.205 | 6.227 | 6.058 | 6.076 | 6,615,811 | -0.15(-2.39%) |
Aug 03, 2004 | 6.187 | 6.318 | 6.187 | 6.225 | 7,330,905 | +0.02(+0.26%) |
Aug 02, 2004 | 6.254 | 6.278 | 6.151 | 6.209 | 4,785,606 | -0.09(-1.42%) |
Jul 30, 2004 | 6.264 | 6.328 | 6.249 | 6.298 | 5,411,722 | +0.05(+0.86%) |
Jul 29, 2004 | 6.213 | 6.294 | 6.133 | 6.245 | 5,617,151 | +0.06(+0.90%) |
Jul 28, 2004 | 6.163 | 6.249 | 6.155 | 6.189 | 7,379,804 | +0.06(+1.00%) |
Jul 27, 2004 | 5.975 | 6.209 | 5.957 | 6.128 | 7,313,260 | +0.15(+2.59%) |
Jul 26, 2004 | 6.070 | 6.120 | 5.911 | 5.973 | 5,866,690 | -0.09(-1.44%) |
Jul 23, 2004 | 6.120 | 6.165 | 6.058 | 6.060 | 7,241,423 | -0.10(-1.58%) |
Jul 22, 2004 | 6.131 | 6.191 | 6.096 | 6.157 | 7,375,267 | +0.02(+0.29%) |
Jul 21, 2004 | 6.264 | 6.348 | 6.135 | 6.139 | 8,003,652 | -0.10(-1.53%) |
Jul 20, 2004 | 6.155 | 6.235 | 6.114 | 6.235 | 5,955,667 | +0.03(+0.54%) |
Jul 19, 2004 | 6.282 | 6.288 | 6.173 | 6.201 | 9,610,281 | -0.05(-0.76%) |
Jul 16, 2004 | 6.239 | 6.316 | 6.193 | 6.249 | 10,882,174 | +0.09(+1.45%) |
Jul 15, 2004 | 6.038 | 6.223 | 6.001 | 6.159 | 11,395,872 | +0.11(+1.77%) |
Jul 14, 2004 | 5.872 | 6.086 | 5.866 | 6.052 | 12,582,065 | +0.17(+2.94%) |
Jul 13, 2004 | 5.757 | 5.927 | 5.757 | 5.880 | 6,302,753 | +0.01(+0.20%) |
Jul 12, 2004 | 5.917 | 5.935 | 5.836 | 5.868 | 5,042,454 | -0.05(-0.84%) |
Jul 09, 2004 | 5.951 | 5.981 | 5.874 | 5.917 | 8,790,835 | -0.05(-0.80%) |
Jul 08, 2004 | 6.010 | 6.038 | 5.919 | 5.965 | 7,259,320 | -0.05(-0.76%) |
Jul 07, 2004 | 5.941 | 6.010 | 5.880 | 6.010 | 5,771,159 | +0.07(+1.20%) |
Jul 06, 2004 | 5.995 | 6.038 | 5.895 | 5.939 | 4,928,523 | -0.06(-0.93%) |
Jul 02, 2004 | 5.987 | 6.044 | 5.931 | 5.995 | 4,620,759 | -0.01(-0.17%) |
Jul 01, 2004 | 5.969 | 6.020 | 5.931 | 6.005 | 7,285,282 | +0.00(+0.03%) |
Jun 30, 2004 | 5.919 | 6.010 | 5.891 | 6.003 | 9,248,071 | +0.08(+1.27%) |
Jun 29, 2004 | 5.901 | 6.048 | 5.901 | 5.927 | 12,943,015 | -0.12(-2.00%) |
Jun 28, 2004 | 6.131 | 6.145 | 5.989 | 6.048 | 8,821,838 | -0.11(-1.80%) |
Jun 25, 2004 | 6.054 | 6.217 | 6.050 | 6.159 | 10,646,246 | +0.11(+1.77%) |
Jun 24, 2004 | 6.076 | 6.100 | 6.016 | 6.052 | 6,985,079 | -0.02(-0.36%) |
Jun 23, 2004 | 5.961 | 6.088 | 5.951 | 6.074 | 7,954,248 | +0.11(+1.90%) |
Jun 22, 2004 | 5.901 | 5.961 | 5.891 | 5.961 | 6,094,804 | +0.05(+0.81%) |
Jun 21, 2004 | 5.943 | 5.975 | 5.876 | 5.913 | 6,922,568 | -0.04(-0.73%) |
Jun 18, 2004 | 6.010 | 6.028 | 5.872 | 5.957 | 10,888,980 | -0.03(-0.56%) |
Jun 17, 2004 | 6.001 | 6.020 | 5.931 | 5.991 | 9,156,573 | -0.03(-0.49%) |
Jun 16, 2004 | 5.887 | 6.040 | 5.876 | 6.020 | 13,230,363 | +0.19(+3.30%) |
Jun 15, 2004 | 5.812 | 5.887 | 5.792 | 5.828 | 7,533,309 | +0.05(+0.86%) |
Jun 14, 2004 | 5.733 | 5.802 | 5.723 | 5.778 | 7,478,360 | -0.01(-0.21%) |
Jun 10, 2004 | 5.792 | 5.893 | 5.753 | 5.790 | 12,587,862 | +0.05(+0.83%) |
Jun 09, 2004 | 5.806 | 5.806 | 5.717 | 5.743 | 8,713,957 | -0.06(-1.09%) |
Jun 08, 2004 | 5.862 | 5.913 | 5.743 | 5.806 | 9,036,341 | -0.03(-0.44%) |
Jun 07, 2004 | 5.729 | 5.870 | 5.711 | 5.832 | 12,363,529 | +0.11(+1.91%) |
Jun 04, 2004 | 5.713 | 5.753 | 5.644 | 5.723 | 4,983,472 | +0.06(+0.98%) |
Jun 03, 2004 | 5.717 | 5.808 | 5.653 | 5.667 | 5,797,625 | -0.05(-0.87%) |
Jun 02, 2004 | 5.812 | 5.822 | 5.657 | 5.717 | 6,920,047 | -0.08(-1.30%) |
Jun 01, 2004 | 5.822 | 5.876 | 5.727 | 5.792 | 7,951,224 | +0.03(+0.55%) |
May 28, 2004 | 5.693 | 5.802 | 5.673 | 5.761 | 11,347,729 | +0.09(+1.54%) |
May 27, 2004 | 5.862 | 5.862 | 5.649 | 5.673 | 11,330,337 | -0.16(-2.72%) |
May 26, 2004 | 5.882 | 5.919 | 5.792 | 5.832 | 10,169,097 | -0.04(-0.74%) |
May 25, 2004 | 5.763 | 5.882 | 5.753 | 5.876 | 6,748,899 | +0.12(+2.14%) |
May 24, 2004 | 5.653 | 5.810 | 5.632 | 5.753 | 10,089,194 | +0.11(+1.90%) |
May 21, 2004 | 5.624 | 5.663 | 5.604 | 5.645 | 7,103,295 | +0.02(+0.42%) |
May 20, 2004 | 5.723 | 5.731 | 5.594 | 5.622 | 7,006,252 | -0.05(-0.94%) |
May 19, 2004 | 5.733 | 5.772 | 5.655 | 5.675 | 6,622,365 | -0.05(-0.93%) |
May 18, 2004 | 5.735 | 5.747 | 5.644 | 5.729 | 8,866,201 | -0.01(-0.14%) |
May 17, 2004 | 5.753 | 5.826 | 5.713 | 5.737 | 5,091,858 | -0.05(-0.79%) |
May 14, 2004 | 5.792 | 5.870 | 5.729 | 5.782 | 5,986,922 | -0.04(-0.65%) |
May 13, 2004 | 5.747 | 5.842 | 5.731 | 5.820 | 5,608,833 | +0.08(+1.31%) |
May 12, 2004 | 5.723 | 5.848 | 5.697 | 5.745 | 10,116,669 | +0.01(+0.21%) |
May 11, 2004 | 5.751 | 5.755 | 5.685 | 5.733 | 14,536,788 | +0.19(+3.44%) |
May 10, 2004 | 5.624 | 5.624 | 5.425 | 5.542 | 10,960,313 | -0.06(-0.99%) |
May 07, 2004 | 5.763 | 5.818 | 5.598 | 5.598 | 6,659,166 | -0.20(-3.49%) |
May 06, 2004 | 5.891 | 5.941 | 5.761 | 5.800 | 8,384,262 | -0.10(-1.68%) |
May 05, 2004 | 5.852 | 5.923 | 5.745 | 5.899 | 17,640,148 | -0.06(-1.03%) |
May 04, 2004 | 6.042 | 6.092 | 5.913 | 5.961 | 8,626,744 | -0.09(-1.41%) |
May 03, 2004 | 5.891 | 6.070 | 5.872 | 6.046 | 10,194,807 | +0.13(+2.28%) |
Apr 30, 2004 | 6.010 | 6.056 | 5.842 | 5.911 | 9,540,208 | -0.09(-1.52%) |
Apr 29, 2004 | 6.151 | 6.189 | 5.933 | 6.003 | 8,880,568 | -0.15(-2.42%) |
Apr 28, 2004 | 6.149 | 6.264 | 6.124 | 6.151 | 10,786,896 | -0.13(-2.08%) |
Apr 27, 2004 | 6.209 | 6.417 | 6.199 | 6.282 | 11,344,956 | +0.15(+2.49%) |
Apr 26, 2004 | 6.199 | 6.239 | 6.130 | 6.130 | 7,542,635 | +0.01(+0.16%) |
Apr 23, 2004 | 6.108 | 6.149 | 6.030 | 6.120 | 7,881,151 | +0.01(+0.19%) |
Apr 22, 2004 | 5.921 | 6.137 | 5.895 | 6.108 | 7,835,276 | +0.19(+3.18%) |
Apr 21, 2004 | 5.941 | 5.941 | 5.812 | 5.919 | 7,889,721 | -0.02(-0.33%) |
Apr 20, 2004 | 6.080 | 6.118 | 5.939 | 5.939 | 6,728,734 | -0.11(-1.84%) |
Apr 19, 2004 | 6.090 | 6.167 | 6.034 | 6.050 | 7,966,599 | -0.04(-0.59%) |
Apr 16, 2004 | 5.991 | 6.120 | 5.955 | 6.086 | 8,658,503 | +0.12(+2.03%) |
Apr 15, 2004 | 5.921 | 6.005 | 5.895 | 5.965 | 7,138,583 | +0.05(+0.91%) |
Apr 14, 2004 | 5.882 | 5.933 | 5.844 | 5.911 | 6,644,546 | +0.01(+0.13%) |
Apr 13, 2004 | 6.040 | 6.076 | 5.893 | 5.903 | 7,301,666 | -0.15(-2.43%) |
Apr 12, 2004 | 5.951 | 6.155 | 5.937 | 6.050 | 10,112,636 | +0.13(+2.18%) |
Apr 08, 2004 | 5.931 | 5.979 | 5.891 | 5.921 | 6,139,922 | +0.03(+0.54%) |
Apr 07, 2004 | 5.822 | 5.937 | 5.765 | 5.889 | 10,073,315 | +0.06(+0.95%) |
Apr 06, 2004 | 5.828 | 5.895 | 5.812 | 5.834 | 7,593,551 | +0.01(+0.10%) |
Apr 05, 2004 | 5.941 | 5.961 | 5.790 | 5.828 | 12,215,570 | -0.13(-2.13%) |
Apr 02, 2004 | 5.959 | 5.989 | 5.887 | 5.955 | 11,201,534 | -0.00(-0.07%) |
Apr 01, 2004 | 6.028 | 6.064 | 5.893 | 5.959 | 13,582,742 | -0.07(-1.15%) |
Mar 31, 2004 | 5.955 | 6.042 | 5.876 | 6.028 | 16,049,903 | +0.07(+1.23%) |
Mar 30, 2004 | 5.770 | 5.987 | 5.753 | 5.955 | 11,052,819 | +0.16(+2.84%) |
Mar 29, 2004 | 5.763 | 5.852 | 5.731 | 5.790 | 10,903,851 | +0.05(+0.79%) |
Mar 26, 2004 | 5.634 | 5.812 | 5.634 | 5.745 | 11,551,645 | +0.14(+2.44%) |
Mar 25, 2004 | 5.626 | 5.653 | 5.576 | 5.608 | 13,594,841 | +0.00(+0.07%) |
Mar 24, 2004 | 5.679 | 5.745 | 5.576 | 5.604 | 9,975,011 | -0.12(-2.05%) |
Mar 23, 2004 | 5.796 | 5.822 | 5.626 | 5.721 | 9,961,652 | -0.05(-0.86%) |
Mar 22, 2004 | 5.838 | 5.846 | 5.753 | 5.770 | 7,850,904 | -0.08(-1.32%) |
Mar 19, 2004 | 5.987 | 6.010 | 5.818 | 5.848 | 11,216,153 | -0.17(-2.77%) |
Mar 18, 2004 | 5.951 | 6.070 | 5.917 | 6.014 | 8,442,488 | +0.02(+0.40%) |
Mar 17, 2004 | 5.824 | 6.030 | 5.804 | 5.991 | 14,019,562 | +0.27(+4.64%) |
Mar 16, 2004 | 5.788 | 5.794 | 5.703 | 5.725 | 8,436,439 | -0.06(-1.10%) |
Mar 15, 2004 | 5.794 | 5.848 | 5.774 | 5.788 | 12,745,148 | -0.00(-0.07%) |
Mar 12, 2004 | 5.725 | 5.876 | 5.713 | 5.792 | 25,158,584 | +0.19(+3.40%) |
Mar 11, 2004 | 5.618 | 5.822 | 5.477 | 5.602 | 45,442,840 | -0.34(-5.77%) |
Mar 10, 2004 | 6.056 | 6.133 | 5.903 | 5.945 | 15,224,659 | -0.14(-2.38%) |
Mar 09, 2004 | 5.951 | 6.149 | 5.941 | 6.090 | 26,325,370 | -0.18(-2.88%) |
Mar 08, 2004 | 6.300 | 6.346 | 6.250 | 6.270 | 7,890,477 | +0.02(+0.32%) |
Mar 05, 2004 | 6.262 | 6.344 | 6.225 | 6.250 | 9,722,952 | -0.01(-0.19%) |
Mar 04, 2004 | 6.258 | 6.296 | 6.239 | 6.262 | 7,587,501 | +0.01(+0.22%) |
Mar 03, 2004 | 6.330 | 6.330 | 6.235 | 6.249 | 9,948,545 | -0.08(-1.25%) |
Mar 02, 2004 | 6.453 | 6.487 | 6.324 | 6.328 | 11,158,684 | -0.12(-1.88%) |
Mar 01, 2004 | 6.348 | 6.465 | 6.348 | 6.449 | 9,470,892 | +0.11(+1.72%) |
Feb 27, 2004 | 6.294 | 6.372 | 6.280 | 6.340 | 7,834,772 | +0.05(+0.72%) |
Feb 26, 2004 | 6.175 | 6.308 | 6.143 | 6.294 | 7,393,668 | +0.12(+1.89%) |
Feb 25, 2004 | 6.149 | 6.243 | 6.130 | 6.177 | 8,847,296 | +0.02(+0.32%) |
Feb 24, 2004 | 6.143 | 6.163 | 6.001 | 6.157 | 11,501,233 | +0.00(+0.06%) |
Feb 23, 2004 | 6.149 | 6.175 | 6.102 | 6.153 | 4,875,339 | +0.02(+0.36%) |
Feb 20, 2004 | 6.235 | 6.235 | 6.082 | 6.131 | 9,120,529 | -0.05(-0.87%) |
Feb 19, 2004 | 6.159 | 6.260 | 6.116 | 6.185 | 11,639,614 | +0.05(+0.74%) |
Feb 18, 2004 | 6.298 | 6.322 | 6.135 | 6.139 | 6,963,906 | -0.17(-2.64%) |
Feb 17, 2004 | 6.272 | 6.322 | 6.213 | 6.306 | 6,463,567 | +0.03(+0.47%) |
Feb 13, 2004 | 6.249 | 6.300 | 6.213 | 6.276 | 10,574,914 | +0.00(+0.03%) |
Feb 12, 2004 | 6.130 | 6.286 | 6.130 | 6.274 | 11,922,173 | +0.12(+1.90%) |
Feb 11, 2004 | 6.082 | 6.191 | 6.082 | 6.157 | 15,395,052 | +0.13(+2.24%) |
Feb 10, 2004 | 5.955 | 6.104 | 5.953 | 6.022 | 11,034,670 | +0.07(+1.10%) |
Feb 09, 2004 | 5.901 | 5.983 | 5.884 | 5.957 | 8,240,588 | +0.08(+1.28%) |
Feb 06, 2004 | 5.792 | 5.882 | 5.776 | 5.882 | 5,407,185 | +0.05(+0.85%) |
Feb 05, 2004 | 5.973 | 5.991 | 5.757 | 5.832 | 12,091,557 | -0.14(-2.33%) |
Feb 04, 2004 | 5.987 | 6.028 | 5.957 | 5.971 | 9,384,688 | -0.02(-0.33%) |
Feb 03, 2004 | 6.020 | 6.082 | 5.931 | 5.991 | 10,791,433 | -0.06(-0.95%) |
Feb 02, 2004 | 6.048 | 6.070 | 5.899 | 6.048 | 11,016,774 | +0.07(+1.13%) |
Jan 30, 2004 | 6.046 | 6.086 | 5.939 | 5.981 | 9,213,539 | -0.02(-0.26%) |
Jan 29, 2004 | 5.981 | 6.001 | 5.707 | 5.997 | 21,541,528 | +0.16(+2.79%) |
Jan 28, 2004 | 5.766 | 5.886 | 5.717 | 5.834 | 13,809,596 | +0.06(+1.00%) |
Jan 27, 2004 | 5.784 | 5.850 | 5.699 | 5.776 | 8,551,126 | -0.03(-0.55%) |
Jan 26, 2004 | 5.737 | 5.812 | 5.667 | 5.808 | 14,127,191 | +0.07(+1.24%) |
Jan 23, 2004 | 5.614 | 5.776 | 5.554 | 5.737 | 20,500,270 | +0.14(+2.44%) |
Jan 22, 2004 | 5.653 | 5.687 | 5.534 | 5.600 | 7,008,520 | -0.05(-0.91%) |
Jan 21, 2004 | 5.624 | 5.679 | 5.586 | 5.651 | 9,757,484 | +0.02(+0.32%) |
Jan 20, 2004 | 5.513 | 5.671 | 5.513 | 5.634 | 11,378,984 | +0.18(+3.31%) |
Jan 16, 2004 | 5.352 | 5.457 | 5.318 | 5.453 | 9,318,900 | +0.13(+2.38%) |
Jan 15, 2004 | 5.443 | 5.501 | 5.326 | 5.326 | 8,093,133 | -0.11(-1.97%) |
Jan 14, 2004 | 5.538 | 5.544 | 5.396 | 5.433 | 8,263,778 | -0.12(-2.11%) |
Jan 13, 2004 | 5.590 | 5.624 | 5.524 | 5.550 | 10,138,598 | -0.01(-0.25%) |
Jan 12, 2004 | 5.554 | 5.590 | 5.507 | 5.564 | 8,891,911 | +0.01(+0.18%) |
Jan 09, 2004 | 5.338 | 5.624 | 5.312 | 5.554 | 25,181,774 | +0.20(+3.78%) |
Jan 08, 2004 | 5.253 | 5.354 | 5.237 | 5.352 | 8,029,866 | +0.09(+1.70%) |
Jan 07, 2004 | 5.257 | 5.280 | 5.231 | 5.263 | 9,090,786 | -0.06(-1.19%) |
Jan 06, 2004 | 5.221 | 5.334 | 5.213 | 5.326 | 13,680,289 | +0.14(+2.79%) |
Jan 05, 2004 | 5.154 | 5.205 | 5.118 | 5.181 | 13,082,908 | +0.02(+0.35%) |
Jan 02, 2004 | 5.161 | 5.215 | 5.138 | 5.163 | 4,083,367 | +0.01(+0.12%) |
Dec 31, 2003 | 5.161 | 5.195 | 5.110 | 5.158 | 6,021,454 | -0.04(-0.84%) |
Dec 30, 2003 | 5.211 | 5.275 | 5.185 | 5.201 | 7,350,565 | +0.01(+0.19%) |
Dec 29, 2003 | 5.205 | 5.296 | 5.177 | 5.191 | 8,661,780 | -0.01(-0.27%) |
Dec 26, 2003 | 5.223 | 5.247 | 5.181 | 5.205 | 1,958,756 | +0.01(+0.11%) |
Dec 24, 2003 | 5.185 | 5.223 | 5.142 | 5.199 | 3,961,622 | +0.04(+0.77%) |
Dec 23, 2003 | 5.282 | 5.286 | 5.150 | 5.159 | 11,509,047 | -0.19(-3.63%) |
Dec 22, 2003 | 5.286 | 5.354 | 5.215 | 5.354 | 9,476,689 | +0.04(+0.71%) |
Dec 19, 2003 | 5.382 | 5.382 | 5.261 | 5.316 | 15,992,937 | -0.06(-1.18%) |
Dec 18, 2003 | 5.102 | 5.396 | 5.088 | 5.380 | 23,494,234 | +0.30(+5.94%) |
Dec 17, 2003 | 4.900 | 5.096 | 4.900 | 5.078 | 11,801,940 | +0.09(+1.83%) |
Dec 16, 2003 | 4.874 | 5.015 | 4.870 | 4.987 | 9,858,308 | +0.10(+1.95%) |
Dec 15, 2003 | 5.050 | 5.058 | 4.872 | 4.892 | 10,376,543 | -0.16(-3.14%) |
Dec 12, 2003 | 4.898 | 5.078 | 4.890 | 5.050 | 17,186,692 | +0.15(+3.12%) |
Dec 11, 2003 | 4.959 | 4.975 | 4.882 | 4.898 | 9,535,671 | -0.06(-1.24%) |
Dec 10, 2003 | 4.800 | 4.959 | 4.800 | 4.959 | 9,776,136 | +0.09(+1.83%) |
Dec 09, 2003 | 4.888 | 4.890 | 4.816 | 4.870 | 6,344,595 | -0.02(-0.37%) |
Dec 08, 2003 | 4.844 | 4.888 | 4.830 | 4.888 | 7,337,962 | +0.05(+0.98%) |
Dec 05, 2003 | 4.681 | 4.798 | 4.654 | 4.840 | 9,595,914 | +0.17(+3.61%) |
Dec 04, 2003 | 4.622 | 4.725 | 4.606 | 4.672 | 12,355,211 | +0.05(+0.99%) |
Dec 03, 2003 | 4.662 | 4.693 | 4.626 | 4.626 | 4,694,108 | -0.04(-0.93%) |
Dec 02, 2003 | 4.634 | 4.677 | 4.626 | 4.670 | 5,493,641 | +0.03(+0.64%) |
Dec 01, 2003 | 4.652 | 4.689 | 4.626 | 4.640 | 4,950,453 | +0.01(+0.17%) |
Nov 28, 2003 | 4.622 | 4.648 | 4.594 | 4.632 | 1,454,384 | -0.01(-0.26%) |
Nov 26, 2003 | 4.612 | 4.652 | 4.572 | 4.644 | 4,245,442 | +0.03(+0.69%) |
Nov 25, 2003 | 4.594 | 4.668 | 4.594 | 4.612 | 4,684,026 | +0.00(+0.09%) |
Nov 24, 2003 | 4.592 | 4.620 | 4.551 | 4.608 | 5,225,954 | +0.02(+0.35%) |
Nov 21, 2003 | 4.636 | 4.614 | 4.525 | 4.592 | 7,583,973 | -0.04(-0.94%) |
Nov 20, 2003 | 4.614 | 4.644 | 4.598 | 4.636 | 8,307,888 | -0.01(-0.26%) |
Nov 19, 2003 | 4.695 | 4.707 | 4.616 | 4.648 | 5,588,164 | -0.05(-1.01%) |
Nov 18, 2003 | 4.721 | 4.741 | 4.622 | 4.695 | 5,977,848 | -0.01(-0.13%) |
Nov 17, 2003 | 4.713 | 4.761 | 4.410 | 4.701 | 5,509,269 | -0.10(-2.11%) |
Nov 14, 2003 | 4.761 | 4.830 | 4.747 | 4.802 | 5,132,944 | +0.01(+0.17%) |
Nov 13, 2003 | 4.751 | 4.816 | 4.749 | 4.795 | 8,232,522 | +0.05(+1.05%) |
Nov 12, 2003 | 4.721 | 4.757 | 4.695 | 4.745 | 4,746,284 | +0.02(+0.38%) |
Nov 11, 2003 | 4.731 | 4.741 | 4.697 | 4.727 | 4,119,916 | -0.01(-0.17%) |
Nov 10, 2003 | 4.802 | 4.810 | 4.733 | 4.735 | 4,581,941 | -0.07(-1.40%) |
Nov 07, 2003 | 4.886 | 4.896 | 4.783 | 4.802 | 12,265,982 | +0.02(+0.46%) |
Nov 06, 2003 | 4.761 | 4.796 | 4.709 | 4.781 | 9,359,229 | -0.05(-1.03%) |
Nov 05, 2003 | 4.693 | 4.860 | 4.725 | 4.830 | 9,816,466 | +0.09(+1.93%) |
Nov 04, 2003 | 4.693 | 4.753 | 4.652 | 4.739 | 7,366,921 | +0.03(+0.63%) |
Nov 03, 2003 | 4.737 | 4.798 | 4.683 | 4.709 | 5,079,507 | -0.03(-0.59%) |
Oct 31, 2003 | 4.644 | 4.785 | 4.709 | 4.737 | 9,156,826 | +0.09(+2.01%) |
Oct 30, 2003 | 4.666 | 4.705 | 4.592 | 4.644 | 8,320,239 | -0.02(-0.47%) |
Oct 29, 2003 | 4.777 | 4.854 | 4.652 | 4.666 | 11,217,162 | -0.11(-2.33%) |
Oct 28, 2003 | 4.804 | 4.818 | 4.787 | 4.777 | 9,832,598 | -0.05(-1.07%) |
Oct 27, 2003 | 4.741 | 4.828 | 4.741 | 4.828 | 9,367,043 | +0.07(+1.50%) |
Oct 24, 2003 | 4.735 | 4.761 | 4.693 | 4.757 | 6,956,848 | -0.01(-0.29%) |
Oct 23, 2003 | 4.751 | 4.771 | 4.662 | 4.771 | 10,928,049 | +0.02(+0.42%) |
Oct 22, 2003 | 4.826 | 4.826 | 4.699 | 4.751 | 8,531,213 | -0.08(-1.56%) |
Oct 21, 2003 | 4.721 | 4.842 | 4.721 | 4.826 | 8,964,756 | +0.08(+1.63%) |
Oct 20, 2003 | 4.783 | 4.793 | 4.751 | 4.749 | 8,253,947 | -0.03(-0.71%) |
Oct 17, 2003 | 4.820 | 4.820 | 4.739 | 4.783 | 9,265,715 | -0.04(-0.74%) |
Oct 16, 2003 | 4.789 | 4.846 | 4.767 | 4.818 | 10,941,408 | +0.05(+1.08%) |
Oct 15, 2003 | 4.816 | 4.840 | 4.685 | 4.767 | 16,401,778 | -0.07(-1.44%) |
Oct 14, 2003 | 4.791 | 4.836 | 4.727 | 4.836 | 10,305,966 | +0.01(+0.12%) |
Oct 13, 2003 | 4.910 | 4.923 | 4.824 | 4.830 | 6,487,261 | -0.08(-1.62%) |
Oct 10, 2003 | 4.864 | 4.957 | 4.858 | 4.910 | 15,470,417 | -0.00(-0.04%) |
Oct 09, 2003 | 5.011 | 4.949 | 4.856 | 4.912 | 17,205,344 | -0.10(-1.98%) |
Oct 08, 2003 | 5.029 | 5.092 | 4.979 | 5.011 | 9,319,404 | -0.06(-1.10%) |
Oct 07, 2003 | 4.993 | 5.076 | 4.955 | 5.066 | 6,882,238 | +0.07(+1.47%) |
Oct 06, 2003 | 5.001 | 5.037 | 4.985 | 4.993 | 6,800,571 | -0.04(-0.87%) |
Oct 03, 2003 | 5.027 | 5.078 | 4.981 | 5.037 | 7,935,848 | +0.03(+0.63%) |
Oct 02, 2003 | 4.939 | 5.005 | 4.912 | 5.005 | 8,190,932 | +0.06(+1.12%) |
Oct 01, 2003 | 4.602 | 4.947 | 4.602 | 4.949 | 9,230,427 | +0.14(+2.89%) |
Sep 30, 2003 | 4.872 | 4.915 | 4.800 | 4.810 | 10,649,523 | -0.06(-1.26%) |
Sep 29, 2003 | 4.787 | 4.888 | 4.771 | 4.872 | 5,857,111 | +0.11(+2.21%) |
Sep 26, 2003 | 4.910 | 4.929 | 4.761 | 4.767 | 7,046,581 | -0.14(-2.79%) |
Sep 25, 2003 | 4.971 | 4.975 | 4.904 | 4.904 | 5,649,414 | -0.06(-1.16%) |
Sep 24, 2003 | 4.935 | 5.138 | 4.959 | 4.961 | 9,188,333 | +0.03(+0.52%) |
Sep 23, 2003 | 4.866 | 4.945 | 4.884 | 4.935 | 5,419,536 | +0.07(+1.43%) |
Sep 22, 2003 | 4.834 | 4.925 | 4.844 | 4.866 | 7,612,455 | +0.03(+0.66%) |
Sep 19, 2003 | 4.820 | 4.850 | 4.769 | 4.834 | 8,031,379 | +0.02(+0.33%) |
Sep 18, 2003 | 4.775 | 4.838 | 4.725 | 4.818 | 9,774,624 | +0.03(+0.66%) |
Sep 17, 2003 | 4.864 | 4.860 | 4.755 | 4.787 | 9,407,625 | -0.08(-1.59%) |
Sep 16, 2003 | 4.763 | 4.866 | 4.777 | 4.864 | 8,498,193 | +0.10(+2.12%) |
Sep 15, 2003 | 4.798 | 4.810 | 4.751 | 4.763 | 4,959,023 | -0.05(-0.95%) |
Sep 12, 2003 | 4.777 | 4.810 | 4.745 | 4.808 | 5,751,246 | +0.06(+1.21%) |
Sep 11, 2003 | 4.836 | 4.860 | 4.735 | 4.751 | 7,186,727 | -0.08(-1.56%) |
Sep 10, 2003 | 4.864 | 4.872 | 4.796 | 4.826 | 8,811,756 | -0.04(-0.77%) |
Sep 09, 2003 | 4.963 | 4.963 | 4.854 | 4.864 | 10,473,081 | -0.10(-2.00%) |
Sep 08, 2003 | 4.979 | 4.979 | 4.896 | 4.963 | 9,112,463 | +0.10(+2.12%) |
Sep 05, 2003 | 4.818 | 4.862 | 4.791 | 4.860 | 6,604,721 | +0.04(+0.86%) |
Sep 04, 2003 | 4.878 | 4.896 | 4.761 | 4.818 | 8,353,763 | -0.06(-1.26%) |
Sep 03, 2003 | 4.860 | 4.959 | 4.791 | 4.880 | 12,307,824 | +0.02(+0.41%) |