Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 12.22 | 12.66 | 12.14 | 12.61 | 746,222 | +0.34(+2.78%) |
Oct 28, 2004 | 12.32 | 12.56 | 11.83 | 12.27 | 827,742 | -0.25(-1.98%) |
Oct 27, 2004 | 12.73 | 12.82 | 12.06 | 12.51 | 1,434,215 | -0.95(-7.04%) |
Oct 26, 2004 | 13.39 | 13.46 | 13.06 | 13.46 | 792,506 | +0.07(+0.53%) |
Oct 25, 2004 | 13.31 | 13.40 | 13.23 | 13.39 | 711,285 | +0.27(+2.04%) |
Oct 22, 2004 | 13.18 | 13.38 | 13.09 | 13.12 | 596,320 | +0.04(+0.31%) |
Oct 21, 2004 | 13.03 | 13.19 | 12.81 | 13.08 | 557,501 | +0.33(+2.57%) |
Oct 20, 2004 | 12.71 | 12.85 | 12.68 | 12.76 | 456,572 | +0.09(+0.74%) |
Oct 19, 2004 | 12.89 | 13.01 | 12.47 | 12.66 | 933,151 | -0.19(-1.51%) |
Oct 18, 2004 | 12.65 | 12.89 | 12.56 | 12.86 | 697,250 | +0.31(+2.48%) |
Oct 15, 2004 | 12.12 | 12.59 | 12.06 | 12.54 | 943,901 | +0.56(+4.64%) |
Oct 14, 2004 | 11.25 | 12.26 | 11.22 | 11.99 | 1,335,077 | +0.94(+8.52%) |
Oct 13, 2004 | 11.55 | 11.64 | 10.43 | 11.05 | 1,332,987 | -0.59(-5.06%) |
Oct 12, 2004 | 11.92 | 11.95 | 11.39 | 11.64 | 1,273,863 | -0.31(-2.63%) |
Oct 11, 2004 | 12.54 | 12.54 | 11.72 | 11.95 | 980,629 | -0.59(-4.70%) |
Oct 08, 2004 | 12.55 | 12.94 | 12.43 | 12.54 | 418,350 | -0.01(-0.08%) |
Oct 07, 2004 | 12.63 | 13.22 | 12.43 | 12.55 | 810,124 | -0.06(-0.48%) |
Oct 06, 2004 | 12.45 | 12.78 | 11.89 | 12.61 | 745,027 | +0.20(+1.65%) |
Oct 05, 2004 | 12.19 | 12.41 | 12.19 | 12.41 | 516,592 | +0.35(+2.92%) |
Oct 04, 2004 | 12.05 | 12.20 | 11.79 | 12.06 | 518,981 | +0.14(+1.15%) |
Oct 01, 2004 | 11.45 | 11.97 | 11.45 | 11.92 | 479,863 | +0.44(+3.79%) |
Sep 30, 2004 | 11.22 | 11.55 | 10.99 | 11.48 | 325,483 | +0.21(+1.87%) |
Sep 29, 2004 | 11.70 | 11.72 | 10.89 | 11.27 | 1,127,545 | -0.49(-4.18%) |
Sep 28, 2004 | 11.77 | 11.86 | 11.62 | 11.76 | 327,274 | -0.09(-0.79%) |
Sep 27, 2004 | 11.96 | 12.06 | 11.56 | 11.86 | 581,390 | -0.03(-0.23%) |
Sep 24, 2004 | 11.59 | 11.97 | 11.59 | 11.89 | 478,370 | +0.26(+2.28%) |
Sep 23, 2004 | 11.55 | 11.64 | 11.39 | 11.62 | 273,226 | +0.16(+1.43%) |
Sep 22, 2004 | 11.39 | 11.65 | 11.25 | 11.46 | 635,737 | +0.07(+0.62%) |
Sep 21, 2004 | 11.22 | 11.39 | 11.19 | 11.39 | 498,974 | +0.30(+2.72%) |
Sep 20, 2004 | 11.05 | 11.27 | 10.97 | 11.08 | 520,474 | +0.12(+1.07%) |
Sep 17, 2004 | 10.83 | 11.05 | 10.73 | 10.97 | 215,296 | +0.21(+1.93%) |
Sep 16, 2004 | 10.81 | 10.85 | 10.72 | 10.76 | 316,226 | -0.09(-0.83%) |
Sep 15, 2004 | 10.96 | 10.98 | 10.80 | 10.85 | 251,428 | -0.11(-0.98%) |
Sep 14, 2004 | 11.12 | 11.22 | 10.78 | 10.96 | 368,781 | -0.08(-0.76%) |
Sep 13, 2004 | 10.88 | 11.10 | 10.57 | 11.04 | 367,288 | +0.12(+1.13%) |
Sep 10, 2004 | 11.19 | 11.30 | 10.35 | 10.92 | 822,666 | -0.24(-2.13%) |
Sep 09, 2004 | 10.88 | 11.19 | 10.85 | 11.16 | 562,279 | +0.41(+3.77%) |
Sep 08, 2004 | 10.53 | 10.88 | 10.45 | 10.75 | 593,334 | +0.37(+3.55%) |
Sep 07, 2004 | 10.30 | 10.63 | 10.23 | 10.38 | 515,696 | +0.22(+2.18%) |
Sep 03, 2004 | 10.15 | 10.36 | 9.929 | 10.16 | 241,275 | -0.07(-0.65%) |
Sep 02, 2004 | 10.08 | 10.50 | 9.966 | 10.23 | 349,073 | +0.12(+1.16%) |
Sep 01, 2004 | 9.936 | 10.13 | 9.896 | 10.11 | 402,524 | +0.34(+3.50%) |
Aug 31, 2004 | 9.695 | 9.876 | 9.531 | 9.769 | 287,261 | +0.06(+0.62%) |
Aug 30, 2004 | 9.544 | 9.745 | 9.511 | 9.708 | 230,824 | -0.04(-0.41%) |
Aug 27, 2004 | 9.377 | 9.862 | 9.377 | 9.749 | 417,454 | +0.37(+3.96%) |
Aug 26, 2004 | 9.692 | 9.708 | 9.377 | 9.377 | 296,518 | -0.25(-2.57%) |
Aug 25, 2004 | 9.410 | 9.712 | 9.377 | 9.625 | 220,074 | +0.24(+2.61%) |
Aug 24, 2004 | 9.561 | 9.678 | 9.377 | 9.380 | 361,614 | -0.13(-1.37%) |
Aug 23, 2004 | 9.678 | 9.785 | 9.377 | 9.511 | 511,217 | -0.07(-0.70%) |
Aug 20, 2004 | 9.142 | 9.591 | 9.142 | 9.578 | 601,098 | +0.47(+5.15%) |
Aug 19, 2004 | 8.808 | 9.193 | 8.774 | 9.109 | 634,542 | +0.33(+3.82%) |
Aug 18, 2004 | 8.540 | 8.818 | 8.456 | 8.774 | 724,722 | +0.06(+0.69%) |
Aug 17, 2004 | 8.885 | 8.988 | 8.690 | 8.714 | 406,107 | -0.16(-1.85%) |
Aug 16, 2004 | 9.039 | 9.042 | 8.774 | 8.878 | 387,295 | -0.09(-1.05%) |
Aug 13, 2004 | 8.941 | 9.109 | 8.881 | 8.972 | 230,824 | +0.06(+0.71%) |
Aug 12, 2004 | 9.039 | 9.039 | 8.560 | 8.908 | 546,154 | -0.13(-1.48%) |
Aug 11, 2004 | 9.008 | 9.109 | 8.741 | 9.042 | 348,774 | +0.03(+0.33%) |
Aug 10, 2004 | 9.129 | 9.273 | 8.908 | 9.012 | 531,821 | +0.05(+0.56%) |
Aug 09, 2004 | 8.372 | 9.293 | 8.372 | 8.962 | 1,399,876 | +0.40(+4.65%) |
Aug 06, 2004 | 9.049 | 9.059 | 8.456 | 8.563 | 1,429,139 | -0.65(-7.05%) |
Aug 05, 2004 | 9.879 | 9.883 | 8.891 | 9.213 | 2,353,929 | -0.72(-7.25%) |
Aug 04, 2004 | 10.73 | 10.73 | 9.752 | 9.933 | 1,855,850 | -0.95(-8.71%) |
Aug 03, 2004 | 9.712 | 11.13 | 9.712 | 10.88 | 467,919 | -0.25(-2.23%) |
Aug 02, 2004 | 11.05 | 11.20 | 10.43 | 11.13 | 977,046 | +0.04(+0.36%) |
Jul 30, 2004 | 11.32 | 11.42 | 11.05 | 11.09 | 653,653 | -0.24(-2.16%) |
Jul 29, 2004 | 11.00 | 11.37 | 10.88 | 11.33 | 579,001 | +0.21(+1.87%) |
Jul 28, 2004 | 10.98 | 11.23 | 10.88 | 11.12 | 477,773 | +0.07(+0.67%) |
Jul 27, 2004 | 11.02 | 11.12 | 10.77 | 11.05 | 716,958 | -0.33(-2.88%) |
Jul 26, 2004 | 11.37 | 11.39 | 10.92 | 11.38 | 1,225,488 | +0.24(+2.20%) |
Jul 23, 2004 | 11.19 | 11.45 | 11.08 | 11.13 | 505,543 | -0.02(-0.15%) |
Jul 22, 2004 | 11.55 | 11.64 | 10.88 | 11.15 | 924,790 | -0.41(-3.51%) |
Jul 21, 2004 | 11.69 | 11.92 | 11.52 | 11.56 | 914,637 | +0.04(+0.32%) |
Jul 20, 2004 | 11.11 | 11.54 | 11.05 | 11.52 | 1,053,490 | +0.62(+5.65%) |
Jul 19, 2004 | 10.32 | 10.90 | 10.29 | 10.90 | 871,040 | +0.25(+2.36%) |
Jul 16, 2004 | 10.90 | 11.11 | 10.50 | 10.65 | 860,887 | -0.20(-1.85%) |
Jul 15, 2004 | 11.35 | 11.58 | 10.85 | 10.85 | 1,740,289 | -0.28(-2.53%) |
Jul 14, 2004 | 9.913 | 11.22 | 9.913 | 11.13 | 2,378,714 | +1.03(+10.25%) |
Jul 13, 2004 | 10.89 | 10.89 | 10.01 | 10.10 | 3,583,598 | -0.96(-8.66%) |
Jul 12, 2004 | 12.63 | 12.63 | 10.72 | 11.06 | 4,638,880 | -1.57(-12.44%) |
Jul 09, 2004 | 12.22 | 12.64 | 12.22 | 12.63 | 803,256 | +0.52(+4.32%) |
Jul 08, 2004 | 11.91 | 12.39 | 11.89 | 12.11 | 653,056 | +0.13(+1.06%) |
Jul 07, 2004 | 11.73 | 12.05 | 11.73 | 11.98 | 671,868 | +0.18(+1.56%) |
Jul 06, 2004 | 11.55 | 12.06 | 11.47 | 11.79 | 923,894 | +0.38(+3.31%) |
Jul 02, 2004 | 11.09 | 11.46 | 11.05 | 11.42 | 356,538 | +0.32(+2.93%) |
Jul 01, 2004 | 11.03 | 11.25 | 11.03 | 11.09 | 307,566 | +0.06(+0.58%) |
Jun 30, 2004 | 11.08 | 11.08 | 10.89 | 11.03 | 271,733 | -0.01(-0.06%) |
Jun 29, 2004 | 11.07 | 11.12 | 10.88 | 11.03 | 566,758 | +0.08(+0.76%) |
Jun 28, 2004 | 10.93 | 11.37 | 10.80 | 10.95 | 825,950 | +0.02(+0.21%) |
Jun 25, 2004 | 10.50 | 11.05 | 10.50 | 10.93 | 650,966 | +0.46(+4.42%) |
Jun 24, 2004 | 10.26 | 10.50 | 10.25 | 10.47 | 343,996 | +0.25(+2.43%) |
Jun 23, 2004 | 10.05 | 10.26 | 10.05 | 10.22 | 441,940 | +0.22(+2.18%) |
Jun 22, 2004 | 10.31 | 10.31 | 9.913 | 10.000 | 735,771 | -0.31(-2.99%) |
Jun 21, 2004 | 9.762 | 10.51 | 9.762 | 10.31 | 938,824 | +0.56(+5.77%) |
Jun 18, 2004 | 10.23 | 10.30 | 9.471 | 9.745 | 2,292,715 | -0.71(-6.76%) |
Jun 17, 2004 | 11.13 | 11.58 | 10.05 | 10.45 | 2,320,186 | -0.74(-6.59%) |
Jun 16, 2004 | 10.57 | 11.35 | 10.52 | 11.19 | 972,567 | +0.73(+7.01%) |
Jun 15, 2004 | 10.13 | 10.70 | 10.13 | 10.46 | 715,465 | +0.40(+3.93%) |
Jun 14, 2004 | 10.01 | 10.13 | 9.980 | 10.06 | 440,447 | +0.09(+0.87%) |
Jun 10, 2004 | 9.759 | 10.01 | 9.759 | 9.973 | 302,490 | +0.23(+2.41%) |
Jun 09, 2004 | 9.665 | 9.846 | 9.584 | 9.739 | 435,968 | +0.08(+0.80%) |
Jun 08, 2004 | 9.581 | 9.675 | 9.544 | 9.661 | 242,469 | +0.08(+0.87%) |
Jun 07, 2004 | 9.588 | 9.591 | 9.387 | 9.578 | 422,232 | -0.00(-0.03%) |
Jun 04, 2004 | 9.712 | 9.712 | 9.511 | 9.581 | 313,538 | -0.09(-0.97%) |
Jun 03, 2004 | 9.548 | 9.712 | 9.511 | 9.675 | 474,190 | +0.16(+1.73%) |
Jun 02, 2004 | 9.410 | 9.541 | 9.373 | 9.511 | 437,759 | +0.13(+1.39%) |
Jun 01, 2004 | 9.209 | 9.457 | 9.209 | 9.380 | 516,293 | +0.29(+3.21%) |
May 28, 2004 | 9.039 | 9.126 | 8.874 | 9.089 | 346,385 | +0.08(+0.89%) |
May 27, 2004 | 9.209 | 9.293 | 8.623 | 9.008 | 754,881 | -0.15(-1.65%) |
May 26, 2004 | 9.042 | 9.209 | 8.975 | 9.159 | 330,858 | +0.15(+1.64%) |
May 25, 2004 | 9.075 | 9.126 | 8.794 | 9.012 | 529,134 | +0.00(+0.04%) |
May 24, 2004 | 8.684 | 9.092 | 8.674 | 9.008 | 478,669 | +0.32(+3.74%) |
May 21, 2004 | 8.828 | 8.828 | 8.637 | 8.684 | 288,455 | -0.06(-0.69%) |
May 20, 2004 | 8.774 | 8.797 | 8.623 | 8.744 | 297,413 | -0.01(-0.15%) |
May 19, 2004 | 8.791 | 8.797 | 8.365 | 8.757 | 529,731 | +0.08(+0.97%) |
May 18, 2004 | 8.573 | 8.737 | 8.489 | 8.674 | 606,174 | +0.29(+3.52%) |
May 17, 2004 | 8.355 | 8.536 | 8.292 | 8.379 | 509,425 | -0.04(-0.52%) |
May 14, 2004 | 8.540 | 8.540 | 8.171 | 8.422 | 507,036 | -0.03(-0.40%) |
May 13, 2004 | 8.238 | 8.506 | 8.158 | 8.456 | 673,660 | +0.32(+3.91%) |
May 12, 2004 | 7.893 | 8.248 | 7.870 | 8.138 | 610,056 | +0.33(+4.20%) |
May 11, 2004 | 7.401 | 7.920 | 7.341 | 7.810 | 713,972 | +0.34(+4.57%) |
May 10, 2004 | 7.920 | 7.923 | 7.116 | 7.468 | 1,659,068 | -0.54(-6.73%) |
May 07, 2004 | 8.359 | 8.359 | 8.004 | 8.007 | 555,710 | -0.28(-3.43%) |
May 06, 2004 | 8.339 | 8.339 | 7.877 | 8.292 | 827,443 | -0.07(-0.80%) |
May 05, 2004 | 8.637 | 8.637 | 8.037 | 8.359 | 601,397 | -0.26(-3.07%) |
May 04, 2004 | 8.607 | 8.637 | 8.540 | 8.623 | 333,246 | +0.08(+0.98%) |
May 03, 2004 | 8.161 | 8.677 | 7.736 | 8.540 | 929,269 | +0.45(+5.59%) |
Apr 30, 2004 | 7.639 | 8.268 | 7.639 | 8.088 | 946,887 | +0.40(+5.23%) |
Apr 29, 2004 | 8.483 | 8.483 | 7.535 | 7.686 | 1,705,650 | -0.83(-9.75%) |
Apr 28, 2004 | 9.025 | 9.042 | 8.416 | 8.516 | 882,984 | -0.58(-6.40%) |
Apr 27, 2004 | 8.874 | 9.209 | 8.640 | 9.099 | 1,349,112 | -0.45(-4.67%) |
Apr 26, 2004 | 9.497 | 9.712 | 9.477 | 9.544 | 1,100,073 | +0.07(+0.71%) |
Apr 23, 2004 | 9.461 | 9.695 | 9.387 | 9.477 | 747,118 | +0.10(+1.07%) |
Apr 22, 2004 | 9.266 | 9.521 | 9.209 | 9.377 | 615,133 | +0.24(+2.68%) |
Apr 21, 2004 | 9.377 | 9.410 | 8.710 | 9.132 | 1,302,529 | -0.33(-3.47%) |
Apr 20, 2004 | 9.695 | 9.695 | 9.380 | 9.461 | 995,560 | +0.00(+0.04%) |
Apr 19, 2004 | 9.075 | 9.544 | 9.075 | 9.457 | 1,458,104 | +0.51(+5.69%) |
Apr 16, 2004 | 8.674 | 8.958 | 8.674 | 8.948 | 727,111 | +0.39(+4.54%) |
Apr 15, 2004 | 8.707 | 8.874 | 8.406 | 8.560 | 857,901 | -0.08(-0.97%) |
Apr 14, 2004 | 8.208 | 8.791 | 8.158 | 8.643 | 1,257,439 | +0.50(+6.17%) |
Apr 13, 2004 | 8.439 | 8.540 | 8.051 | 8.141 | 541,376 | -0.13(-1.58%) |
Apr 12, 2004 | 7.987 | 8.707 | 7.970 | 8.272 | 974,956 | +0.37(+4.66%) |
Apr 08, 2004 | 7.937 | 8.021 | 7.903 | 7.903 | 541,974 | +0.03(+0.43%) |
Apr 07, 2004 | 7.619 | 7.887 | 7.384 | 7.870 | 1,040,052 | +0.20(+2.62%) |
Apr 06, 2004 | 8.205 | 8.205 | 7.344 | 7.669 | 3,661,535 | -0.87(-10.23%) |
Apr 05, 2004 | 8.640 | 8.704 | 8.540 | 8.543 | 617,522 | -0.02(-0.27%) |
Apr 02, 2004 | 8.741 | 8.868 | 8.540 | 8.566 | 870,741 | -0.17(-1.99%) |
Apr 01, 2004 | 8.546 | 8.888 | 8.543 | 8.741 | 756,076 | +0.17(+2.03%) |
Mar 31, 2004 | 8.958 | 8.958 | 8.543 | 8.566 | 1,099,774 | -0.44(-4.91%) |
Mar 30, 2004 | 8.958 | 9.075 | 8.868 | 9.008 | 885,672 | +0.14(+1.59%) |
Mar 29, 2004 | 8.456 | 8.975 | 8.288 | 8.868 | 1,462,285 | +0.67(+8.13%) |
Mar 26, 2004 | 8.034 | 8.309 | 8.004 | 8.201 | 591,543 | +0.23(+2.86%) |
Mar 25, 2004 | 7.666 | 8.034 | 7.639 | 7.974 | 696,951 | +0.34(+4.48%) |
Mar 24, 2004 | 7.532 | 7.662 | 7.501 | 7.632 | 506,141 | +0.13(+1.74%) |
Mar 23, 2004 | 7.491 | 7.568 | 7.371 | 7.501 | 436,864 | +0.08(+1.04%) |
Mar 22, 2004 | 7.542 | 7.568 | 7.361 | 7.424 | 427,905 | -0.08(-1.03%) |
Mar 19, 2004 | 7.368 | 7.585 | 7.361 | 7.501 | 434,475 | +0.14(+1.96%) |
Mar 18, 2004 | 7.133 | 7.368 | 7.133 | 7.357 | 283,976 | +0.16(+2.19%) |
Mar 17, 2004 | 6.999 | 7.234 | 6.986 | 7.200 | 351,163 | +0.21(+3.07%) |
Mar 16, 2004 | 7.301 | 7.301 | 6.865 | 6.986 | 507,932 | -0.30(-4.14%) |
Mar 15, 2004 | 7.368 | 7.434 | 7.250 | 7.287 | 434,176 | +0.07(+0.97%) |
Mar 12, 2004 | 6.915 | 7.267 | 6.875 | 7.217 | 676,646 | +0.44(+6.42%) |
Mar 11, 2004 | 7.217 | 7.234 | 6.735 | 6.781 | 936,137 | -0.46(-6.29%) |
Mar 10, 2004 | 7.301 | 7.428 | 7.200 | 7.237 | 599,306 | -0.03(-0.37%) |
Mar 09, 2004 | 7.150 | 7.702 | 7.059 | 7.264 | 963,011 | +0.20(+2.85%) |
Mar 08, 2004 | 6.932 | 7.096 | 6.862 | 7.063 | 757,569 | +0.30(+4.41%) |
Mar 05, 2004 | 6.614 | 6.781 | 6.597 | 6.765 | 861,485 | +0.15(+2.33%) |
Mar 04, 2004 | 6.497 | 6.614 | 6.430 | 6.611 | 289,052 | +0.15(+2.39%) |
Mar 03, 2004 | 6.433 | 6.480 | 6.410 | 6.457 | 293,532 | -0.02(-0.36%) |
Mar 02, 2004 | 6.530 | 6.547 | 6.413 | 6.480 | 688,590 | -0.05(-0.77%) |
Mar 01, 2004 | 6.534 | 6.581 | 6.430 | 6.530 | 626,480 | +0.08(+1.25%) |
Feb 27, 2004 | 6.447 | 6.477 | 6.373 | 6.450 | 547,050 | +0.06(+1.00%) |
Feb 26, 2004 | 6.112 | 6.416 | 6.108 | 6.386 | 602,591 | +0.28(+4.55%) |
Feb 25, 2004 | 5.984 | 6.112 | 5.984 | 6.108 | 329,663 | +0.12(+2.01%) |
Feb 24, 2004 | 5.891 | 5.994 | 5.861 | 5.988 | 203,352 | +0.10(+1.65%) |
Feb 23, 2004 | 5.934 | 5.981 | 5.864 | 5.891 | 315,629 | -0.11(-1.84%) |
Feb 20, 2004 | 5.897 | 6.015 | 5.897 | 6.001 | 297,115 | +0.10(+1.64%) |
Feb 19, 2004 | 5.974 | 5.991 | 5.894 | 5.904 | 313,240 | -0.06(-0.96%) |
Feb 18, 2004 | 5.794 | 6.008 | 5.794 | 5.961 | 276,212 | +0.15(+2.59%) |
Feb 17, 2004 | 5.961 | 5.961 | 5.750 | 5.810 | 519,279 | -0.15(-2.58%) |
Feb 13, 2004 | 6.105 | 6.105 | 5.861 | 5.964 | 410,885 | -0.14(-2.36%) |
Feb 12, 2004 | 6.031 | 6.112 | 6.031 | 6.108 | 343,399 | +0.11(+1.84%) |
Feb 11, 2004 | 5.861 | 6.011 | 5.810 | 5.998 | 334,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.777 | 5.881 | 5.700 | 5.864 | 409,093 | +0.17(+3.00%) |
Feb 09, 2004 | 5.660 | 5.854 | 5.626 | 5.693 | 296,219 | +0.11(+1.98%) |
Feb 06, 2004 | 5.559 | 5.693 | 5.559 | 5.583 | 374,753 | +0.04(+0.72%) |
Feb 05, 2004 | 5.660 | 5.660 | 5.392 | 5.542 | 465,530 | -0.12(-2.07%) |
Feb 04, 2004 | 5.747 | 5.790 | 5.425 | 5.660 | 572,730 | -0.11(-1.92%) |
Feb 03, 2004 | 5.994 | 6.061 | 5.730 | 5.770 | 674,556 | -0.09(-1.54%) |
Feb 02, 2004 | 5.442 | 5.861 | 5.442 | 5.861 | 650,667 | +0.50(+9.31%) |
Jan 30, 2004 | 5.375 | 5.559 | 5.285 | 5.362 | 619,015 | -0.10(-1.78%) |
Jan 29, 2004 | 5.750 | 5.834 | 5.023 | 5.459 | 1,593,971 | -0.37(-6.32%) |
Jan 28, 2004 | 6.082 | 6.098 | 5.817 | 5.827 | 1,514,541 | -0.29(-4.71%) |
Jan 27, 2004 | 6.162 | 6.209 | 6.078 | 6.115 | 480,162 | -0.06(-1.03%) |
Jan 26, 2004 | 6.269 | 6.269 | 5.737 | 6.179 | 1,887,802 | -0.52(-7.70%) |
Jan 23, 2004 | 6.614 | 6.698 | 6.581 | 6.694 | 748,013 | +0.13(+1.94%) |
Jan 22, 2004 | 6.644 | 6.664 | 6.567 | 6.567 | 851,033 | -0.09(-1.41%) |
Jan 21, 2004 | 6.524 | 6.698 | 6.497 | 6.661 | 1,005,712 | +0.19(+3.00%) |
Jan 20, 2004 | 6.296 | 6.614 | 6.262 | 6.467 | 1,023,032 | +0.32(+5.23%) |
Jan 16, 2004 | 6.162 | 6.363 | 6.128 | 6.145 | 1,202,495 | +0.05(+0.77%) |
Jan 15, 2004 | 5.861 | 6.135 | 5.814 | 6.098 | 1,379,570 | +0.30(+5.26%) |
Jan 14, 2004 | 5.445 | 5.857 | 5.445 | 5.794 | 1,459,000 | +0.35(+6.46%) |
Jan 13, 2004 | 5.345 | 5.475 | 5.341 | 5.442 | 273,525 | +0.10(+1.82%) |
Jan 12, 2004 | 5.325 | 5.429 | 5.301 | 5.345 | 240,379 | +0.00(+0.06%) |
Jan 09, 2004 | 5.355 | 5.398 | 5.274 | 5.341 | 307,268 | -0.01(-0.19%) |
Jan 08, 2004 | 5.224 | 5.318 | 5.224 | 5.351 | 294,726 | +0.13(+2.44%) |
Jan 07, 2004 | 5.241 | 5.254 | 5.127 | 5.224 | 228,435 | +0.08(+1.63%) |
Jan 06, 2004 | 5.254 | 5.254 | 5.124 | 5.141 | 324,885 | -0.10(-1.92%) |
Jan 05, 2004 | 5.157 | 5.274 | 5.157 | 5.241 | 530,627 | +0.15(+2.96%) |
Jan 02, 2004 | 5.074 | 5.171 | 5.023 | 5.090 | 251,129 | +0.05(+1.00%) |
Dec 31, 2003 | 5.023 | 5.107 | 4.960 | 5.040 | 125,116 | +0.05(+1.01%) |
Dec 30, 2003 | 4.973 | 5.027 | 4.940 | 4.990 | 167,817 | +0.05(+1.02%) |
Dec 29, 2003 | 5.020 | 5.124 | 4.997 | 4.940 | 408,496 | -0.08(-1.60%) |
Dec 26, 2003 | 4.940 | 5.023 | 4.893 | 5.020 | 88,985 | +0.12(+2.53%) |
Dec 24, 2003 | 4.940 | 4.963 | 4.889 | 4.896 | 98,839 | -0.03(-0.54%) |
Dec 23, 2003 | 4.923 | 4.973 | 4.873 | 4.923 | 295,920 | +0.00(+0.00%) |
Dec 22, 2003 | 5.017 | 5.020 | 4.943 | 4.923 | 320,108 | -0.07(-1.34%) |
Dec 19, 2003 | 4.943 | 5.020 | 4.940 | 4.990 | 540,779 | +0.05(+0.95%) |
Dec 18, 2003 | 4.960 | 5.003 | 4.923 | 4.943 | 358,330 | +0.00(+0.07%) |
Dec 17, 2003 | 4.856 | 4.940 | 4.856 | 4.940 | 266,657 | +0.08(+1.58%) |
Dec 16, 2003 | 4.883 | 4.923 | 4.883 | 4.863 | 283,379 | +0.02(+0.48%) |
Dec 15, 2003 | 5.010 | 5.010 | 4.796 | 4.839 | 405,211 | -0.14(-2.76%) |
Dec 12, 2003 | 4.936 | 5.000 | 4.933 | 4.976 | 227,240 | +0.04(+0.75%) |
Dec 11, 2003 | 4.873 | 4.950 | 4.859 | 4.940 | 358,927 | +0.05(+1.03%) |
Dec 10, 2003 | 4.792 | 4.953 | 4.792 | 4.889 | 318,615 | +0.09(+1.81%) |
Dec 09, 2003 | 4.789 | 4.853 | 4.722 | 4.802 | 250,233 | +0.05(+0.99%) |
Dec 08, 2003 | 4.732 | 4.732 | 4.722 | 4.755 | 264,567 | +0.06(+1.36%) |
Dec 05, 2003 | 4.688 | 4.725 | 4.672 | 4.692 | 146,616 | +0.02(+0.43%) |
Dec 04, 2003 | 4.685 | 4.735 | 4.655 | 4.672 | 223,956 | +0.02(+0.50%) |
Dec 03, 2003 | 4.688 | 4.688 | 4.605 | 4.648 | 163,637 | +0.03(+0.58%) |
Dec 02, 2003 | 4.571 | 4.658 | 4.571 | 4.621 | 232,317 | +0.10(+2.15%) |
Dec 01, 2003 | 4.441 | 4.601 | 4.441 | 4.524 | 274,719 | +0.12(+2.74%) |
Nov 28, 2003 | 4.487 | 4.501 | 4.387 | 4.404 | 162,442 | -0.07(-1.65%) |
Nov 26, 2003 | 4.464 | 4.481 | 4.390 | 4.477 | 227,539 | +0.01(+0.30%) |
Nov 25, 2003 | 4.421 | 4.437 | 4.404 | 4.464 | 199,470 | +0.06(+1.37%) |
Nov 24, 2003 | 4.370 | 4.387 | 4.357 | 4.404 | 105,110 | +0.05(+1.08%) |
Nov 21, 2003 | 4.370 | 4.370 | 4.354 | 4.357 | 140,345 | -0.01(-0.15%) |
Nov 20, 2003 | 4.354 | 4.407 | 4.323 | 4.364 | 130,790 | -0.01(-0.23%) |
Nov 19, 2003 | 4.454 | 4.471 | 4.370 | 4.374 | 203,650 | -0.05(-1.14%) |
Nov 18, 2003 | 4.367 | 4.451 | 4.367 | 4.424 | 237,990 | +0.06(+1.46%) |
Nov 17, 2003 | 4.350 | 4.394 | 4.323 | 4.360 | 259,490 | +0.04(+0.93%) |
Nov 14, 2003 | 4.317 | 4.320 | 4.293 | 4.320 | 100,929 | +0.00(+0.08%) |
Nov 13, 2003 | 4.290 | 4.337 | 4.253 | 4.317 | 161,547 | +0.06(+1.34%) |
Nov 12, 2003 | 4.287 | 4.287 | 4.206 | 4.260 | 116,457 | -0.01(-0.31%) |
Nov 11, 2003 | 4.266 | 4.300 | 4.253 | 4.273 | 129,894 | -0.00(-0.08%) |
Nov 10, 2003 | 4.337 | 4.337 | 4.256 | 4.277 | 94,658 | -0.04(-0.93%) |
Nov 07, 2003 | 4.354 | 4.354 | 4.277 | 4.317 | 127,505 | +0.02(+0.39%) |
Nov 06, 2003 | 4.320 | 4.320 | 4.290 | 4.300 | 67,485 | -0.01(-0.23%) |
Nov 05, 2003 | 4.119 | 4.320 | 4.273 | 4.310 | 92,867 | +0.01(+0.16%) |
Nov 04, 2003 | 4.119 | 4.303 | 4.119 | 4.303 | 196,681 | +0.18(+4.47%) |