Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 5.138 | 5.240 | 5.138 | 5.161 | 1,118,878 | +0.02(+0.41%) |
Aug 30, 2004 | 5.189 | 5.269 | 5.140 | 5.140 | 1,031,757 | -0.04(-0.74%) |
Aug 27, 2004 | 5.304 | 5.325 | 5.178 | 5.178 | 945,397 | -0.15(-2.76%) |
Aug 26, 2004 | 5.318 | 5.353 | 5.303 | 5.325 | 346,582 | -0.01(-0.23%) |
Aug 25, 2004 | 5.310 | 5.345 | 5.294 | 5.338 | 625,826 | +0.03(+0.53%) |
Aug 24, 2004 | 5.290 | 5.329 | 5.271 | 5.310 | 588,923 | +0.02(+0.36%) |
Aug 23, 2004 | 5.336 | 5.380 | 5.290 | 5.290 | 426,094 | -0.03(-0.49%) |
Aug 20, 2004 | 5.229 | 5.346 | 5.229 | 5.317 | 476,693 | +0.06(+1.07%) |
Aug 19, 2004 | 5.236 | 5.268 | 5.215 | 5.261 | 356,093 | +0.00(+0.00%) |
Aug 18, 2004 | 5.169 | 5.264 | 5.152 | 5.261 | 585,499 | +0.09(+1.76%) |
Aug 17, 2004 | 5.210 | 5.238 | 5.169 | 5.169 | 631,913 | -0.02(-0.37%) |
Aug 16, 2004 | 5.152 | 5.273 | 5.152 | 5.189 | 1,069,040 | +0.02(+0.30%) |
Aug 13, 2004 | 5.187 | 5.231 | 5.171 | 5.173 | 707,240 | -0.02(-0.30%) |
Aug 12, 2004 | 5.178 | 5.220 | 5.141 | 5.189 | 544,031 | +0.00(+0.00%) |
Aug 11, 2004 | 5.140 | 5.204 | 5.133 | 5.189 | 703,816 | +0.04(+0.75%) |
Aug 10, 2004 | 5.115 | 5.175 | 5.115 | 5.150 | 501,041 | +0.04(+0.69%) |
Aug 09, 2004 | 5.082 | 5.134 | 5.082 | 5.115 | 546,694 | +0.03(+0.62%) |
Aug 06, 2004 | 5.143 | 5.143 | 5.038 | 5.084 | 497,997 | -0.06(-1.16%) |
Aug 05, 2004 | 5.210 | 5.220 | 5.091 | 5.143 | 428,377 | -0.07(-1.28%) |
Aug 04, 2004 | 5.182 | 5.257 | 5.182 | 5.210 | 391,854 | -0.01(-0.23%) |
Aug 03, 2004 | 5.196 | 5.240 | 5.178 | 5.222 | 396,420 | +0.01(+0.24%) |
Aug 02, 2004 | 5.190 | 5.238 | 5.164 | 5.210 | 433,322 | +0.01(+0.13%) |
Jul 30, 2004 | 5.161 | 5.238 | 5.106 | 5.203 | 684,414 | +0.07(+1.30%) |
Jul 29, 2004 | 5.145 | 5.187 | 5.108 | 5.136 | 738,056 | +0.03(+0.51%) |
Jul 28, 2004 | 5.183 | 5.204 | 5.099 | 5.110 | 655,500 | -0.06(-1.09%) |
Jul 27, 2004 | 5.183 | 5.234 | 5.161 | 5.166 | 543,650 | -0.01(-0.14%) |
Jul 26, 2004 | 5.087 | 5.201 | 5.087 | 5.173 | 720,936 | +0.11(+2.07%) |
Jul 23, 2004 | 5.143 | 5.178 | 5.066 | 5.068 | 1,433,503 | -0.09(-1.77%) |
Jul 22, 2004 | 5.301 | 5.310 | 5.147 | 5.159 | 566,096 | -0.17(-3.16%) |
Jul 21, 2004 | 5.345 | 5.424 | 5.327 | 5.327 | 760,882 | -0.02(-0.33%) |
Jul 20, 2004 | 5.252 | 5.345 | 5.168 | 5.345 | 811,862 | +0.11(+2.07%) |
Jul 19, 2004 | 5.257 | 5.283 | 5.213 | 5.236 | 541,748 | -0.01(-0.23%) |
Jul 16, 2004 | 5.331 | 5.331 | 5.247 | 5.248 | 489,628 | -0.06(-1.09%) |
Jul 15, 2004 | 5.278 | 5.318 | 5.261 | 5.306 | 494,954 | +0.02(+0.37%) |
Jul 14, 2004 | 5.332 | 5.380 | 5.276 | 5.287 | 592,347 | -0.07(-1.34%) |
Jul 13, 2004 | 5.380 | 5.381 | 5.345 | 5.359 | 293,700 | -0.02(-0.42%) |
Jul 12, 2004 | 5.301 | 5.394 | 5.283 | 5.381 | 479,356 | +0.07(+1.29%) |
Jul 09, 2004 | 5.322 | 5.360 | 5.299 | 5.313 | 580,173 | -0.03(-0.49%) |
Jul 08, 2004 | 5.345 | 5.411 | 5.327 | 5.339 | 854,471 | -0.03(-0.56%) |
Jul 07, 2004 | 5.318 | 5.383 | 5.311 | 5.369 | 490,389 | +0.06(+1.09%) |
Jul 06, 2004 | 5.369 | 5.369 | 5.283 | 5.311 | 351,908 | -0.06(-1.08%) |
Jul 02, 2004 | 5.348 | 5.383 | 5.346 | 5.369 | 260,602 | -0.01(-0.10%) |
Jul 01, 2004 | 5.364 | 5.408 | 5.327 | 5.374 | 685,175 | +0.02(+0.33%) |
Jun 30, 2004 | 5.341 | 5.394 | 5.315 | 5.357 | 1,088,823 | +0.02(+0.30%) |
Jun 29, 2004 | 5.290 | 5.341 | 5.283 | 5.341 | 437,127 | +0.05(+0.93%) |
Jun 28, 2004 | 5.297 | 5.327 | 5.269 | 5.292 | 511,693 | +0.00(+0.00%) |
Jun 25, 2004 | 5.227 | 5.292 | 5.226 | 5.292 | 879,200 | +0.06(+1.24%) |
Jun 24, 2004 | 5.231 | 5.280 | 5.215 | 5.227 | 614,032 | +0.01(+0.17%) |
Jun 23, 2004 | 5.183 | 5.218 | 5.157 | 5.218 | 514,737 | +0.04(+0.81%) |
Jun 22, 2004 | 5.204 | 5.213 | 5.155 | 5.176 | 561,531 | -0.03(-0.51%) |
Jun 21, 2004 | 5.183 | 5.222 | 5.152 | 5.203 | 639,141 | +0.01(+0.24%) |
Jun 18, 2004 | 5.169 | 5.241 | 5.169 | 5.190 | 856,754 | -0.01(-0.20%) |
Jun 17, 2004 | 5.196 | 5.208 | 5.152 | 5.201 | 422,670 | +0.01(+0.17%) |
Jun 16, 2004 | 5.161 | 5.197 | 5.105 | 5.192 | 617,076 | +0.02(+0.34%) |
Jun 15, 2004 | 5.196 | 5.213 | 5.169 | 5.175 | 658,544 | +0.00(+0.07%) |
Jun 14, 2004 | 5.229 | 5.241 | 5.171 | 5.171 | 400,224 | -0.05(-1.01%) |
Jun 10, 2004 | 5.204 | 5.257 | 5.204 | 5.224 | 777,241 | +0.03(+0.54%) |
Jun 09, 2004 | 5.299 | 5.336 | 5.196 | 5.196 | 702,675 | -0.10(-1.92%) |
Jun 08, 2004 | 5.343 | 5.343 | 5.289 | 5.297 | 373,593 | -0.04(-0.72%) |
Jun 07, 2004 | 5.301 | 5.336 | 5.278 | 5.336 | 382,343 | +0.05(+0.86%) |
Jun 04, 2004 | 5.262 | 5.315 | 5.259 | 5.290 | 265,548 | +0.06(+1.07%) |
Jun 03, 2004 | 5.296 | 5.296 | 5.234 | 5.234 | 345,060 | -0.06(-1.16%) |
Jun 02, 2004 | 5.294 | 5.313 | 5.266 | 5.296 | 634,576 | +0.01(+0.23%) |
Jun 01, 2004 | 5.248 | 5.313 | 5.238 | 5.283 | 2,117,917 | -0.01(-0.20%) |
May 28, 2004 | 5.240 | 5.296 | 5.222 | 5.294 | 786,372 | +0.04(+0.70%) |
May 27, 2004 | 5.178 | 5.261 | 5.157 | 5.257 | 676,044 | +0.10(+1.90%) |
May 26, 2004 | 5.138 | 5.161 | 5.071 | 5.159 | 1,060,290 | +0.03(+0.58%) |
May 25, 2004 | 5.126 | 5.147 | 5.099 | 5.129 | 1,047,735 | -0.02(-0.34%) |
May 24, 2004 | 5.173 | 5.217 | 5.143 | 5.147 | 647,130 | +0.00(+0.03%) |
May 21, 2004 | 5.155 | 5.212 | 5.108 | 5.145 | 727,784 | +0.00(+0.00%) |
May 20, 2004 | 5.110 | 5.154 | 5.110 | 5.145 | 1,821,173 | +0.01(+0.20%) |
May 19, 2004 | 5.208 | 5.273 | 5.119 | 5.134 | 1,190,781 | -0.05(-0.91%) |
May 18, 2004 | 5.183 | 5.248 | 5.169 | 5.182 | 760,122 | +0.02(+0.31%) |
May 17, 2004 | 5.213 | 5.213 | 5.138 | 5.166 | 714,469 | -0.08(-1.44%) |
May 14, 2004 | 5.255 | 5.266 | 5.220 | 5.241 | 1,072,845 | -0.01(-0.23%) |
May 13, 2004 | 5.275 | 5.299 | 5.247 | 5.254 | 728,165 | -0.03(-0.53%) |
May 12, 2004 | 5.257 | 5.289 | 5.168 | 5.282 | 2,405,912 | +0.02(+0.43%) |
May 11, 2004 | 5.243 | 5.268 | 5.227 | 5.259 | 1,217,793 | +0.02(+0.30%) |
May 10, 2004 | 5.278 | 5.283 | 5.206 | 5.243 | 1,330,403 | -0.06(-1.06%) |
May 07, 2004 | 5.313 | 5.341 | 5.269 | 5.299 | 982,680 | -0.04(-0.79%) |
May 06, 2004 | 5.376 | 5.383 | 5.310 | 5.341 | 612,130 | -0.05(-0.88%) |
May 05, 2004 | 5.359 | 5.402 | 5.345 | 5.388 | 718,653 | +0.03(+0.56%) |
May 04, 2004 | 5.327 | 5.397 | 5.308 | 5.359 | 755,556 | +0.03(+0.59%) |
May 03, 2004 | 5.380 | 5.380 | 5.313 | 5.327 | 850,667 | -0.05(-0.98%) |
Apr 30, 2004 | 5.301 | 5.380 | 5.283 | 5.380 | 1,123,443 | +0.06(+1.22%) |
Apr 29, 2004 | 5.306 | 5.338 | 5.254 | 5.315 | 653,598 | +0.01(+0.16%) |
Apr 28, 2004 | 5.336 | 5.341 | 5.262 | 5.306 | 598,814 | -0.04(-0.79%) |
Apr 27, 2004 | 5.283 | 5.348 | 5.257 | 5.348 | 1,104,421 | +0.08(+1.56%) |
Apr 26, 2004 | 5.271 | 5.336 | 5.240 | 5.266 | 825,558 | -0.01(-0.27%) |
Apr 23, 2004 | 5.289 | 5.290 | 5.234 | 5.280 | 348,864 | -0.03(-0.50%) |
Apr 22, 2004 | 5.243 | 5.331 | 5.189 | 5.306 | 471,747 | +0.07(+1.27%) |
Apr 21, 2004 | 5.190 | 5.245 | 5.152 | 5.240 | 356,473 | +0.05(+0.95%) |
Apr 20, 2004 | 5.278 | 5.311 | 5.176 | 5.190 | 626,967 | -0.09(-1.66%) |
Apr 19, 2004 | 5.278 | 5.283 | 5.255 | 5.278 | 350,006 | +0.01(+0.13%) |
Apr 16, 2004 | 5.231 | 5.283 | 5.231 | 5.271 | 508,650 | +0.04(+0.77%) |
Apr 15, 2004 | 5.240 | 5.266 | 5.180 | 5.231 | 698,871 | -0.01(-0.13%) |
Apr 14, 2004 | 5.236 | 5.310 | 5.227 | 5.238 | 754,035 | +0.00(+0.07%) |
Apr 13, 2004 | 5.318 | 5.322 | 5.234 | 5.234 | 723,219 | -0.08(-1.52%) |
Apr 12, 2004 | 5.243 | 5.315 | 5.243 | 5.315 | 768,491 | +0.04(+0.76%) |
Apr 08, 2004 | 5.304 | 5.350 | 5.261 | 5.275 | 734,252 | -0.02(-0.30%) |
Apr 07, 2004 | 5.310 | 5.332 | 5.266 | 5.290 | 1,322,795 | -0.01(-0.20%) |
Apr 06, 2004 | 5.401 | 5.401 | 5.283 | 5.301 | 1,433,503 | -0.11(-2.07%) |
Apr 05, 2004 | 5.404 | 5.432 | 5.397 | 5.413 | 581,314 | +0.01(+0.19%) |
Apr 02, 2004 | 5.411 | 5.418 | 5.352 | 5.402 | 602,238 | +0.00(+0.03%) |
Apr 01, 2004 | 5.204 | 5.401 | 5.204 | 5.401 | 879,580 | +0.17(+3.32%) |
Mar 31, 2004 | 5.257 | 5.261 | 5.204 | 5.227 | 770,774 | -0.04(-0.73%) |
Mar 30, 2004 | 5.196 | 5.266 | 5.169 | 5.266 | 549,737 | +0.08(+1.52%) |
Mar 29, 2004 | 5.134 | 5.197 | 5.129 | 5.187 | 891,754 | +0.08(+1.65%) |
Mar 26, 2004 | 5.103 | 5.152 | 5.091 | 5.103 | 670,337 | -0.02(-0.31%) |
Mar 25, 2004 | 4.957 | 5.120 | 4.957 | 5.119 | 1,358,556 | +0.16(+3.22%) |
Mar 24, 2004 | 4.959 | 4.984 | 4.952 | 4.959 | 663,870 | +0.00(+0.00%) |
Mar 23, 2004 | 4.994 | 4.994 | 4.954 | 4.959 | 367,886 | +0.00(+0.00%) |
Mar 22, 2004 | 5.143 | 5.143 | 4.952 | 4.959 | 860,178 | -0.20(-3.84%) |
Mar 19, 2004 | 5.134 | 5.157 | 5.119 | 5.157 | 590,064 | +0.01(+0.27%) |
Mar 18, 2004 | 5.047 | 5.155 | 5.047 | 5.143 | 397,561 | +0.05(+1.00%) |
Mar 17, 2004 | 5.064 | 5.092 | 5.043 | 5.092 | 389,572 | +0.05(+1.01%) |
Mar 16, 2004 | 5.026 | 5.057 | 5.003 | 5.042 | 1,053,822 | +0.05(+0.95%) |
Mar 15, 2004 | 5.150 | 5.150 | 4.987 | 4.994 | 1,143,226 | -0.15(-3.00%) |
Mar 12, 2004 | 5.064 | 5.161 | 5.064 | 5.148 | 798,166 | +0.04(+0.82%) |
Mar 11, 2004 | 5.218 | 5.233 | 5.106 | 5.106 | 813,383 | -0.16(-3.03%) |
Mar 10, 2004 | 5.310 | 5.331 | 5.259 | 5.266 | 1,016,539 | -0.07(-1.28%) |
Mar 09, 2004 | 5.327 | 5.343 | 5.318 | 5.334 | 719,034 | +0.01(+0.26%) |
Mar 08, 2004 | 5.397 | 5.420 | 5.320 | 5.320 | 777,241 | -0.08(-1.56%) |
Mar 05, 2004 | 5.360 | 5.408 | 5.332 | 5.404 | 526,911 | +0.05(+0.85%) |
Mar 04, 2004 | 5.310 | 5.364 | 5.271 | 5.359 | 499,139 | +0.04(+0.79%) |
Mar 03, 2004 | 5.275 | 5.317 | 5.257 | 5.317 | 924,853 | +0.02(+0.36%) |
Mar 02, 2004 | 5.257 | 5.301 | 5.257 | 5.297 | 830,123 | +0.01(+0.10%) |
Mar 01, 2004 | 5.243 | 5.292 | 5.227 | 5.292 | 1,527,472 | +0.02(+0.40%) |
Feb 27, 2004 | 5.287 | 5.287 | 5.231 | 5.271 | 1,773,998 | -0.02(-0.30%) |
Feb 26, 2004 | 5.248 | 5.287 | 5.236 | 5.287 | 1,017,300 | +0.05(+0.97%) |
Feb 25, 2004 | 5.204 | 5.250 | 5.176 | 5.236 | 1,052,681 | +0.01(+0.27%) |
Feb 24, 2004 | 5.266 | 5.266 | 5.196 | 5.222 | 682,512 | -0.03(-0.63%) |
Feb 23, 2004 | 5.283 | 5.283 | 5.247 | 5.255 | 1,369,208 | -0.02(-0.37%) |
Feb 20, 2004 | 5.262 | 5.280 | 5.257 | 5.275 | 854,471 | +0.01(+0.27%) |
Feb 19, 2004 | 5.283 | 5.285 | 5.234 | 5.261 | 1,188,879 | -0.04(-0.79%) |
Feb 18, 2004 | 5.204 | 5.303 | 5.201 | 5.303 | 1,273,718 | +0.08(+1.54%) |
Feb 17, 2004 | 5.222 | 5.227 | 5.178 | 5.222 | 703,436 | +0.08(+1.46%) |
Feb 13, 2004 | 5.147 | 5.183 | 5.092 | 5.147 | 608,325 | +0.00(+0.03%) |
Feb 12, 2004 | 5.212 | 5.212 | 5.108 | 5.145 | 984,963 | -0.07(-1.28%) |
Feb 11, 2004 | 5.185 | 5.212 | 5.120 | 5.212 | 546,694 | +0.03(+0.54%) |
Feb 10, 2004 | 5.185 | 5.196 | 5.117 | 5.183 | 887,569 | +0.00(+0.00%) |
Feb 09, 2004 | 5.108 | 5.196 | 5.064 | 5.183 | 650,554 | +0.10(+2.00%) |
Feb 06, 2004 | 4.999 | 5.082 | 4.985 | 5.082 | 1,140,563 | +0.08(+1.65%) |
Feb 05, 2004 | 5.029 | 5.031 | 4.964 | 4.999 | 805,394 | -0.05(-0.97%) |
Feb 04, 2004 | 5.085 | 5.087 | 5.040 | 5.049 | 1,227,304 | -0.05(-0.93%) |
Feb 03, 2004 | 5.092 | 5.103 | 5.073 | 5.096 | 690,881 | +0.00(+0.07%) |
Feb 02, 2004 | 5.099 | 5.112 | 5.056 | 5.092 | 1,986,665 | +0.08(+1.54%) |
Jan 30, 2004 | 4.959 | 5.022 | 4.910 | 5.015 | 1,096,051 | +0.04(+0.77%) |
Jan 29, 2004 | 4.912 | 4.977 | 4.912 | 4.977 | 1,813,564 | +0.05(+1.00%) |
Jan 28, 2004 | 4.898 | 4.970 | 4.866 | 4.928 | 1,528,613 | +0.04(+0.75%) |
Jan 27, 2004 | 4.886 | 4.901 | 4.840 | 4.891 | 1,028,713 | +0.01(+0.29%) |
Jan 26, 2004 | 4.808 | 4.882 | 4.808 | 4.877 | 1,271,055 | +0.07(+1.42%) |
Jan 23, 2004 | 4.780 | 4.856 | 4.780 | 4.808 | 575,227 | +0.02(+0.48%) |
Jan 22, 2004 | 4.836 | 4.851 | 4.773 | 4.786 | 935,505 | -0.04(-0.73%) |
Jan 21, 2004 | 4.893 | 4.914 | 4.766 | 4.821 | 2,065,036 | -0.07(-1.47%) |
Jan 20, 2004 | 4.836 | 4.924 | 4.828 | 4.893 | 1,086,921 | +0.06(+1.34%) |
Jan 16, 2004 | 4.766 | 4.828 | 4.765 | 4.828 | 525,009 | +0.09(+2.00%) |
Jan 15, 2004 | 4.696 | 4.779 | 4.677 | 4.733 | 546,694 | +0.03(+0.60%) |
Jan 14, 2004 | 4.714 | 4.751 | 4.695 | 4.705 | 721,317 | +0.03(+0.56%) |
Jan 13, 2004 | 4.695 | 4.712 | 4.663 | 4.679 | 799,688 | -0.05(-1.00%) |
Jan 12, 2004 | 4.705 | 4.742 | 4.647 | 4.726 | 1,880,522 | -0.06(-1.21%) |
Jan 09, 2004 | 4.742 | 4.838 | 4.738 | 4.784 | 408,974 | -0.01(-0.11%) |
Jan 08, 2004 | 4.770 | 4.805 | 4.735 | 4.789 | 403,648 | +0.04(+0.77%) |
Jan 07, 2004 | 4.737 | 4.763 | 4.737 | 4.752 | 1,244,043 | -0.04(-0.80%) |
Jan 06, 2004 | 4.744 | 4.821 | 4.742 | 4.791 | 1,166,814 | +0.03(+0.70%) |
Jan 05, 2004 | 4.649 | 4.758 | 4.649 | 4.758 | 1,251,272 | +0.12(+2.65%) |
Jan 02, 2004 | 4.638 | 4.689 | 4.605 | 4.635 | 582,836 | -0.00(-0.04%) |
Dec 31, 2003 | 4.644 | 4.679 | 4.619 | 4.637 | 831,645 | -0.02(-0.53%) |
Dec 30, 2003 | 4.612 | 4.661 | 4.609 | 4.661 | 701,153 | +0.05(+1.06%) |
Dec 29, 2003 | 4.614 | 4.635 | 4.591 | 4.612 | 688,218 | +0.06(+1.43%) |
Dec 26, 2003 | 4.549 | 4.589 | 4.547 | 4.547 | 226,743 | +0.00(+0.00%) |
Dec 24, 2003 | 4.532 | 4.556 | 4.523 | 4.547 | 196,688 | +0.03(+0.74%) |
Dec 23, 2003 | 4.502 | 4.530 | 4.484 | 4.514 | 478,975 | -0.03(-0.69%) |
Dec 22, 2003 | 4.470 | 4.546 | 4.456 | 4.546 | 998,658 | +0.06(+1.37%) |
Dec 19, 2003 | 4.530 | 4.530 | 4.456 | 4.484 | 1,127,248 | -0.03(-0.66%) |
Dec 18, 2003 | 4.470 | 4.502 | 4.435 | 4.514 | 1,009,691 | +0.06(+1.46%) |
Dec 17, 2003 | 4.491 | 4.491 | 4.439 | 4.449 | 538,705 | -0.06(-1.44%) |
Dec 16, 2003 | 4.493 | 4.533 | 4.479 | 4.514 | 813,764 | +0.04(+0.86%) |
Dec 15, 2003 | 4.484 | 4.504 | 4.426 | 4.476 | 1,030,996 | +0.04(+0.83%) |
Dec 12, 2003 | 4.433 | 4.447 | 4.416 | 4.439 | 841,156 | -0.01(-0.31%) |
Dec 11, 2003 | 4.404 | 4.472 | 4.404 | 4.453 | 646,370 | +0.04(+0.95%) |
Dec 10, 2003 | 4.425 | 4.444 | 4.398 | 4.411 | 913,440 | -0.03(-0.75%) |
Dec 09, 2003 | 4.451 | 4.467 | 4.451 | 4.444 | 727,404 | -0.02(-0.35%) |
Dec 08, 2003 | 4.405 | 4.460 | 4.405 | 4.460 | 855,612 | +0.08(+1.80%) |
Dec 05, 2003 | 4.372 | 4.409 | 4.372 | 4.381 | 595,771 | -0.00(-0.04%) |
Dec 04, 2003 | 4.358 | 4.391 | 4.337 | 4.383 | 892,135 | +0.02(+0.56%) |
Dec 03, 2003 | 4.346 | 4.407 | 4.346 | 4.358 | 1,169,477 | +0.01(+0.24%) |
Dec 02, 2003 | 4.355 | 4.355 | 4.325 | 4.348 | 730,067 | -0.01(-0.24%) |
Dec 01, 2003 | 4.314 | 4.369 | 4.313 | 4.358 | 1,781,987 | +0.06(+1.43%) |
Nov 28, 2003 | 4.311 | 4.316 | 4.293 | 4.297 | 235,493 | -0.01(-0.32%) |
Nov 26, 2003 | 4.241 | 4.318 | 4.232 | 4.311 | 1,618,778 | +0.08(+1.86%) |
Nov 25, 2003 | 4.197 | 4.234 | 4.172 | 4.232 | 1,166,814 | +0.05(+1.30%) |
Nov 24, 2003 | 4.144 | 4.179 | 4.106 | 4.178 | 1,746,226 | +0.04(+0.85%) |
Nov 21, 2003 | 4.150 | 4.158 | 4.125 | 4.143 | 441,312 | -0.01(-0.17%) |
Nov 20, 2003 | 4.102 | 4.148 | 4.099 | 4.150 | 1,008,169 | +0.03(+0.77%) |
Nov 19, 2003 | 4.081 | 4.129 | 4.076 | 4.118 | 1,202,956 | +0.06(+1.38%) |
Nov 18, 2003 | 4.057 | 4.083 | 4.053 | 4.062 | 989,908 | +0.01(+0.22%) |
Nov 17, 2003 | 4.051 | 4.055 | 4.030 | 4.053 | 1,530,896 | -0.05(-1.32%) |
Nov 14, 2003 | 4.101 | 4.143 | 4.072 | 4.108 | 1,705,899 | +0.01(+0.13%) |
Nov 13, 2003 | 4.106 | 4.109 | 4.086 | 4.102 | 447,399 | -0.02(-0.47%) |
Nov 12, 2003 | 4.101 | 4.122 | 4.088 | 4.122 | 999,039 | +0.02(+0.43%) |
Nov 11, 2003 | 4.102 | 4.118 | 4.092 | 4.104 | 768,872 | +0.00(+0.09%) |
Nov 10, 2003 | 4.136 | 4.141 | 4.086 | 4.101 | 1,237,956 | -0.04(-1.06%) |
Nov 07, 2003 | 4.044 | 4.143 | 4.044 | 4.144 | 2,095,852 | +0.10(+2.47%) |
Nov 06, 2003 | 3.999 | 4.046 | 3.967 | 4.044 | 1,038,605 | +0.05(+1.18%) |
Nov 05, 2003 | 4.025 | 4.025 | 3.934 | 3.997 | 1,132,193 | -0.03(-0.78%) |
Nov 04, 2003 | 3.955 | 4.032 | 3.952 | 4.029 | 1,024,334 | +0.09(+2.18%) |
Nov 03, 2003 | 3.908 | 3.969 | 3.908 | 3.943 | 1,160,726 | +0.04(+1.03%) |
Oct 31, 2003 | 3.902 | 3.943 | 3.899 | 3.902 | 739,197 | +0.00(+0.00%) |
Oct 30, 2003 | 3.913 | 3.913 | 3.902 | 3.902 | 477,454 | +0.00(+0.09%) |
Oct 29, 2003 | 3.925 | 3.969 | 3.873 | 3.899 | 782,948 | -0.01(-0.31%) |
Oct 28, 2003 | 3.899 | 3.920 | 3.894 | 3.911 | 1,223,880 | +0.00(+0.05%) |
Oct 27, 2003 | 3.824 | 3.920 | 3.824 | 3.909 | 565,336 | +0.08(+2.01%) |
Oct 24, 2003 | 3.885 | 3.899 | 3.832 | 3.832 | 784,850 | -0.06(-1.66%) |
Oct 23, 2003 | 3.908 | 3.952 | 3.846 | 3.897 | 570,281 | -0.03(-0.71%) |
Oct 22, 2003 | 3.955 | 3.957 | 3.908 | 3.925 | 1,478,776 | -0.03(-0.84%) |
Oct 21, 2003 | 3.941 | 3.978 | 3.909 | 3.959 | 380,441 | +0.02(+0.62%) |
Oct 20, 2003 | 3.978 | 3.990 | 3.924 | 3.934 | 574,466 | -0.03(-0.66%) |
Oct 17, 2003 | 3.966 | 3.967 | 3.932 | 3.960 | 760,502 | -0.02(-0.40%) |
Oct 16, 2003 | 3.962 | 3.962 | 3.962 | 3.976 | 818,329 | -0.01(-0.22%) |
Oct 15, 2003 | 3.964 | 3.990 | 3.957 | 3.985 | 603,760 | +0.02(+0.44%) |
Oct 14, 2003 | 3.913 | 3.957 | 3.909 | 3.967 | 1,121,161 | +0.05(+1.25%) |
Oct 13, 2003 | 3.873 | 3.957 | 3.873 | 3.918 | 738,436 | +0.07(+1.91%) |
Oct 10, 2003 | 3.876 | 3.876 | 3.824 | 3.845 | 781,426 | -0.06(-1.44%) |
Oct 09, 2003 | 3.934 | 3.978 | 3.867 | 3.901 | 607,184 | -0.02(-0.54%) |
Oct 08, 2003 | 3.881 | 3.938 | 3.869 | 3.922 | 1,042,790 | +0.06(+1.50%) |
Oct 07, 2003 | 3.869 | 3.883 | 3.853 | 3.864 | 1,676,986 | -0.01(-0.27%) |
Oct 06, 2003 | 3.922 | 3.925 | 3.887 | 3.874 | 939,310 | -0.02(-0.41%) |
Oct 03, 2003 | 3.892 | 3.904 | 3.892 | 3.890 | 885,287 | +0.02(+0.63%) |
Oct 02, 2003 | 3.855 | 3.881 | 3.853 | 3.866 | 1,049,638 | +0.01(+0.18%) |
Oct 01, 2003 | 3.801 | 3.862 | 3.799 | 3.859 | 1,252,793 | +0.05(+1.24%) |
Sep 30, 2003 | 3.841 | 3.873 | 3.806 | 3.811 | 814,144 | -0.05(-1.36%) |
Sep 29, 2003 | 3.827 | 3.876 | 3.827 | 3.864 | 858,275 | +0.04(+0.96%) |
Sep 26, 2003 | 3.855 | 3.855 | 3.813 | 3.827 | 274,678 | -0.03(-0.68%) |
Sep 25, 2003 | 3.885 | 3.901 | 3.846 | 3.853 | 650,174 | -0.02(-0.50%) |
Sep 24, 2003 | 3.909 | 3.932 | 3.864 | 3.873 | 808,818 | -0.07(-1.73%) |
Sep 23, 2003 | 3.913 | 3.948 | 3.913 | 3.941 | 759,741 | +0.02(+0.40%) |
Sep 22, 2003 | 3.936 | 3.955 | 3.902 | 3.925 | 768,111 | -0.00(-0.09%) |
Sep 19, 2003 | 3.950 | 3.966 | 3.931 | 3.929 | 1,091,867 | -0.02(-0.53%) |
Sep 18, 2003 | 3.934 | 3.959 | 3.908 | 3.950 | 1,209,043 | +0.02(+0.40%) |
Sep 17, 2003 | 3.960 | 3.960 | 3.939 | 3.934 | 404,789 | -0.02(-0.58%) |
Sep 16, 2003 | 3.955 | 3.960 | 3.934 | 3.957 | 947,299 | +0.00(+0.04%) |
Sep 15, 2003 | 3.934 | 3.955 | 3.881 | 3.955 | 1,469,265 | +0.00(+0.04%) |
Sep 12, 2003 | 3.955 | 3.978 | 3.943 | 3.953 | 932,081 | -0.01(-0.35%) |
Sep 11, 2003 | 3.955 | 3.967 | 3.945 | 3.967 | 736,534 | +0.01(+0.13%) |
Sep 10, 2003 | 3.943 | 3.969 | 3.927 | 3.962 | 1,056,866 | +0.02(+0.49%) |
Sep 09, 2003 | 3.943 | 3.948 | 3.906 | 3.943 | 588,542 | +0.00(+0.00%) |
Sep 08, 2003 | 3.887 | 3.962 | 3.881 | 3.943 | 590,445 | +0.05(+1.21%) |
Sep 05, 2003 | 3.881 | 3.901 | 3.876 | 3.895 | 499,519 | +0.01(+0.13%) |
Sep 04, 2003 | 3.890 | 3.917 | 3.855 | 3.890 | 402,887 | +0.00(+0.00%) |
Sep 03, 2003 | 3.873 | 3.899 | 3.850 | 3.890 | 374,734 | +0.04(+0.91%) |