Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.286 | 3.373 | 3.286 | 3.344 | 44,384 | +0.00(+0.00%) |
Sep 29, 2004 | 3.364 | 3.431 | 3.296 | 3.344 | 34,038 | -0.06(-1.70%) |
Sep 28, 2004 | 3.460 | 3.489 | 3.393 | 3.402 | 84,009 | +0.08(+2.33%) |
Sep 27, 2004 | 3.373 | 3.431 | 3.315 | 3.325 | 62,489 | -0.11(-3.10%) |
Sep 24, 2004 | 3.383 | 3.528 | 3.383 | 3.431 | 84,630 | +0.00(+0.00%) |
Sep 23, 2004 | 3.480 | 3.480 | 3.373 | 3.431 | 168,950 | -0.01(-0.28%) |
Sep 22, 2004 | 3.441 | 3.480 | 3.335 | 3.441 | 92,079 | -0.01(-0.28%) |
Sep 21, 2004 | 3.238 | 3.528 | 3.238 | 3.451 | 64,352 | +0.15(+4.69%) |
Sep 20, 2004 | 3.480 | 3.480 | 3.286 | 3.296 | 27,416 | -0.10(-2.85%) |
Sep 17, 2004 | 3.373 | 3.538 | 3.344 | 3.393 | 121,669 | +0.00(+0.00%) |
Sep 16, 2004 | 3.257 | 3.393 | 3.238 | 3.393 | 77,491 | +0.11(+3.24%) |
Sep 15, 2004 | 3.393 | 3.441 | 3.267 | 3.286 | 251,304 | -0.08(-2.30%) |
Sep 14, 2004 | 3.344 | 3.393 | 3.315 | 3.364 | 41,280 | +0.03(+0.87%) |
Sep 13, 2004 | 3.277 | 3.431 | 3.277 | 3.335 | 102,218 | -0.03(-0.86%) |
Sep 10, 2004 | 3.180 | 3.393 | 3.103 | 3.364 | 58,558 | +0.20(+6.42%) |
Sep 09, 2004 | 3.248 | 3.286 | 3.132 | 3.161 | 337,797 | -0.03(-0.91%) |
Sep 08, 2004 | 3.383 | 3.383 | 3.190 | 3.190 | 60,213 | -0.17(-5.17%) |
Sep 07, 2004 | 3.422 | 3.431 | 3.286 | 3.364 | 48,833 | -0.07(-1.97%) |
Sep 03, 2004 | 3.412 | 3.431 | 3.238 | 3.431 | 39,625 | +0.08(+2.31%) |
Sep 02, 2004 | 3.393 | 3.431 | 3.286 | 3.354 | 46,867 | +0.01(+0.29%) |
Sep 01, 2004 | 3.489 | 4.040 | 3.219 | 3.344 | 134,394 | -0.11(-3.08%) |
Aug 31, 2004 | 3.248 | 3.451 | 3.054 | 3.451 | 67,869 | +0.25(+7.85%) |
Aug 30, 2004 | 3.141 | 3.286 | 3.141 | 3.199 | 25,761 | -0.06(-1.78%) |
Aug 27, 2004 | 3.248 | 3.373 | 3.191 | 3.257 | 57,110 | +0.02(+0.60%) |
Aug 26, 2004 | 3.383 | 3.470 | 3.045 | 3.238 | 686,976 | -0.22(-6.42%) |
Aug 25, 2004 | 3.547 | 3.586 | 3.344 | 3.460 | 73,560 | -0.02(-0.56%) |
Aug 24, 2004 | 3.712 | 3.741 | 3.480 | 3.480 | 24,830 | -0.14(-4.00%) |
Aug 23, 2004 | 3.634 | 3.721 | 3.557 | 3.625 | 51,039 | +0.14(+3.88%) |
Aug 20, 2004 | 3.412 | 3.586 | 3.412 | 3.489 | 35,073 | +0.13(+3.74%) |
Aug 19, 2004 | 3.393 | 3.499 | 3.335 | 3.364 | 27,934 | -0.12(-3.33%) |
Aug 18, 2004 | 3.460 | 3.567 | 3.393 | 3.480 | 64,455 | -0.08(-2.17%) |
Aug 17, 2004 | 3.518 | 3.750 | 3.480 | 3.557 | 47,074 | +0.15(+4.55%) |
Aug 16, 2004 | 3.470 | 3.547 | 3.383 | 3.402 | 70,663 | +0.01(+0.28%) |
Aug 13, 2004 | 3.431 | 3.460 | 3.383 | 3.393 | 57,627 | +0.01(+0.29%) |
Aug 12, 2004 | 3.383 | 3.509 | 3.354 | 3.383 | 93,734 | +0.00(+0.00%) |
Aug 11, 2004 | 3.393 | 3.480 | 3.344 | 3.383 | 63,421 | -0.05(-1.41%) |
Aug 10, 2004 | 3.402 | 3.518 | 3.383 | 3.431 | 38,176 | -0.01(-0.28%) |
Aug 09, 2004 | 3.692 | 3.692 | 3.441 | 3.441 | 36,728 | -0.14(-3.78%) |
Aug 06, 2004 | 3.625 | 3.750 | 3.383 | 3.576 | 228,336 | -0.13(-3.39%) |
Aug 05, 2004 | 3.750 | 3.760 | 3.615 | 3.702 | 69,007 | -0.08(-2.05%) |
Aug 04, 2004 | 3.770 | 3.924 | 3.141 | 3.779 | 134,808 | +0.00(+0.00%) |
Aug 03, 2004 | 3.866 | 3.876 | 3.779 | 3.779 | 37,732 | -0.09(-2.25%) |
Aug 02, 2004 | 3.924 | 4.021 | 3.779 | 3.866 | 92,596 | -0.07(-1.72%) |
Jul 30, 2004 | 3.945 | 4.021 | 3.905 | 3.934 | 43,660 | -0.05(-1.21%) |
Jul 29, 2004 | 4.108 | 4.118 | 3.934 | 3.982 | 74,387 | -0.06(-1.44%) |
Jul 28, 2004 | 4.060 | 4.089 | 3.895 | 4.040 | 213,438 | -0.04(-0.95%) |
Jul 27, 2004 | 4.108 | 4.156 | 4.040 | 4.079 | 451,397 | -0.03(-0.71%) |
Jul 26, 2004 | 4.118 | 4.156 | 4.089 | 4.108 | 94,355 | -0.01(-0.23%) |
Jul 23, 2004 | 4.127 | 4.166 | 4.108 | 4.118 | 51,316 | -0.01(-0.23%) |
Jul 22, 2004 | 4.301 | 4.301 | 4.079 | 4.127 | 145,361 | +0.01(+0.23%) |
Jul 21, 2004 | 4.224 | 4.224 | 4.069 | 4.118 | 50,592 | -0.03(-0.70%) |
Jul 20, 2004 | 4.079 | 4.205 | 4.060 | 4.147 | 73,767 | +0.09(+2.12%) |
Jul 19, 2004 | 4.021 | 4.137 | 3.934 | 4.061 | 55,971 | +0.05(+1.23%) |
Jul 16, 2004 | 4.089 | 4.098 | 3.963 | 4.011 | 135,326 | -0.05(-1.19%) |
Jul 15, 2004 | 4.485 | 4.485 | 3.982 | 4.060 | 396,045 | -0.53(-11.58%) |
Jul 14, 2004 | 4.581 | 4.688 | 4.533 | 4.591 | 87,216 | -0.07(-1.45%) |
Jul 13, 2004 | 4.620 | 4.668 | 4.543 | 4.659 | 122,703 | +0.07(+1.47%) |
Jul 12, 2004 | 4.514 | 4.688 | 4.514 | 4.591 | 89,700 | +0.00(+0.00%) |
Jul 09, 2004 | 4.572 | 4.639 | 4.407 | 4.591 | 133,981 | +0.07(+1.50%) |
Jul 08, 2004 | 4.591 | 4.591 | 4.417 | 4.523 | 87,113 | -0.09(-1.89%) |
Jul 07, 2004 | 4.620 | 4.717 | 4.543 | 4.610 | 105,425 | -0.01(-0.21%) |
Jul 06, 2004 | 4.533 | 4.775 | 4.533 | 4.620 | 123,428 | +0.00(+0.00%) |
Jul 02, 2004 | 4.533 | 4.639 | 4.485 | 4.620 | 32,072 | +0.08(+1.70%) |
Jul 01, 2004 | 4.668 | 4.736 | 4.446 | 4.543 | 279,859 | -0.16(-3.49%) |
Jun 30, 2004 | 4.775 | 4.871 | 4.630 | 4.707 | 337,280 | +0.02(+0.41%) |
Jun 29, 2004 | 4.534 | 4.862 | 4.534 | 4.688 | 148,672 | +0.14(+2.97%) |
Jun 28, 2004 | 4.485 | 4.601 | 4.446 | 4.552 | 53,488 | +0.09(+1.95%) |
Jun 25, 2004 | 4.543 | 4.688 | 4.446 | 4.465 | 209,403 | -0.04(-0.86%) |
Jun 24, 2004 | 4.639 | 4.707 | 4.485 | 4.504 | 50,592 | -0.14(-2.92%) |
Jun 23, 2004 | 4.572 | 4.688 | 4.572 | 4.639 | 45,936 | -0.01(-0.21%) |
Jun 22, 2004 | 4.639 | 4.718 | 4.581 | 4.649 | 105,943 | -0.04(-0.82%) |
Jun 21, 2004 | 4.610 | 4.707 | 4.610 | 4.688 | 38,901 | +0.07(+1.46%) |
Jun 18, 2004 | 4.417 | 4.649 | 4.369 | 4.620 | 210,851 | +0.12(+2.57%) |
Jun 17, 2004 | 4.717 | 4.717 | 4.292 | 4.504 | 252,546 | -0.23(-4.90%) |
Jun 16, 2004 | 4.891 | 4.891 | 4.630 | 4.736 | 182,814 | +0.01(+0.20%) |
Jun 15, 2004 | 4.644 | 4.862 | 4.639 | 4.726 | 43,867 | +0.04(+0.82%) |
Jun 14, 2004 | 4.871 | 4.871 | 4.572 | 4.688 | 186,538 | -0.24(-4.90%) |
Jun 10, 2004 | 4.871 | 4.949 | 4.794 | 4.929 | 105,115 | +0.03(+0.59%) |
Jun 09, 2004 | 4.804 | 5.007 | 4.804 | 4.900 | 156,121 | +0.06(+1.20%) |
Jun 08, 2004 | 4.765 | 4.968 | 4.765 | 4.842 | 61,662 | -0.05(-0.99%) |
Jun 07, 2004 | 4.688 | 4.987 | 4.688 | 4.891 | 40,970 | +0.15(+3.27%) |
Jun 04, 2004 | 4.765 | 4.871 | 4.688 | 4.736 | 52,350 | +0.04(+0.82%) |
Jun 03, 2004 | 4.881 | 4.968 | 4.697 | 4.697 | 78,733 | -0.06(-1.22%) |
Jun 02, 2004 | 4.929 | 5.094 | 4.717 | 4.755 | 102,218 | +0.08(+1.65%) |
Jun 01, 2004 | 4.794 | 4.794 | 4.581 | 4.678 | 128,290 | +0.08(+1.68%) |
May 28, 2004 | 4.601 | 4.813 | 4.572 | 4.601 | 246,235 | -0.04(-0.83%) |
May 27, 2004 | 4.591 | 4.755 | 4.543 | 4.639 | 151,776 | +0.06(+1.27%) |
May 26, 2004 | 4.707 | 4.891 | 4.581 | 4.581 | 125,290 | -0.21(-4.44%) |
May 25, 2004 | 4.707 | 4.871 | 4.678 | 4.794 | 168,433 | +0.01(+0.20%) |
May 24, 2004 | 4.833 | 4.842 | 4.717 | 4.784 | 126,221 | -0.05(-1.00%) |
May 21, 2004 | 4.784 | 4.871 | 4.784 | 4.833 | 102,115 | +0.10(+2.04%) |
May 20, 2004 | 4.833 | 4.920 | 4.668 | 4.736 | 173,709 | -0.09(-1.80%) |
May 19, 2004 | 5.094 | 5.132 | 4.707 | 4.823 | 139,878 | -0.26(-5.13%) |
May 18, 2004 | 5.037 | 5.132 | 4.958 | 5.084 | 27,106 | -0.01(-0.19%) |
May 17, 2004 | 5.045 | 5.210 | 4.958 | 5.094 | 115,978 | +0.01(+0.19%) |
May 14, 2004 | 5.142 | 5.210 | 5.045 | 5.084 | 69,732 | -0.01(-0.19%) |
May 13, 2004 | 5.016 | 5.200 | 4.987 | 5.094 | 87,010 | +0.05(+0.96%) |
May 12, 2004 | 4.881 | 5.113 | 4.765 | 5.045 | 195,436 | +0.13(+2.55%) |
May 11, 2004 | 4.833 | 4.929 | 4.823 | 4.920 | 114,633 | +0.17(+3.67%) |
May 10, 2004 | 4.833 | 4.949 | 4.697 | 4.746 | 100,356 | -0.14(-2.79%) |
May 07, 2004 | 4.939 | 5.123 | 4.465 | 4.882 | 154,052 | -0.16(-3.24%) |
May 06, 2004 | 4.929 | 5.045 | 4.842 | 5.045 | 120,531 | +0.12(+2.35%) |
May 05, 2004 | 4.988 | 5.026 | 4.842 | 4.929 | 176,917 | -0.10(-1.92%) |
May 04, 2004 | 4.958 | 5.094 | 4.958 | 5.026 | 143,913 | +0.04(+0.78%) |
May 03, 2004 | 5.026 | 5.181 | 4.910 | 4.987 | 148,982 | -0.03(-0.58%) |
Apr 30, 2004 | 5.171 | 5.219 | 4.929 | 5.016 | 273,238 | +0.06(+1.17%) |
Apr 29, 2004 | 5.036 | 5.123 | 4.929 | 4.958 | 261,444 | -0.07(-1.35%) |
Apr 28, 2004 | 5.258 | 5.258 | 4.929 | 5.026 | 208,265 | -0.25(-4.76%) |
Apr 27, 2004 | 5.065 | 5.287 | 4.978 | 5.277 | 195,746 | +0.17(+3.41%) |
Apr 26, 2004 | 4.891 | 5.113 | 4.881 | 5.103 | 365,111 | +0.08(+1.54%) |
Apr 23, 2004 | 4.494 | 5.132 | 4.417 | 5.026 | 4,049,848 | +0.41(+8.79%) |
Apr 22, 2004 | 4.765 | 4.881 | 4.591 | 4.620 | 228,440 | -0.13(-2.65%) |
Apr 21, 2004 | 4.552 | 4.881 | 4.446 | 4.746 | 179,710 | +0.23(+5.14%) |
Apr 20, 2004 | 4.610 | 4.639 | 4.456 | 4.514 | 148,155 | -0.14(-2.91%) |
Apr 19, 2004 | 4.591 | 4.668 | 4.485 | 4.649 | 66,628 | +0.04(+0.84%) |
Apr 16, 2004 | 4.543 | 4.639 | 4.494 | 4.610 | 48,936 | +0.12(+2.58%) |
Apr 15, 2004 | 4.639 | 4.659 | 4.427 | 4.494 | 176,192 | -0.14(-2.92%) |
Apr 14, 2004 | 4.630 | 4.659 | 4.494 | 4.630 | 165,122 | +0.07(+1.48%) |
Apr 13, 2004 | 4.997 | 5.007 | 4.562 | 4.562 | 920,796 | -0.37(-7.45%) |
Apr 12, 2004 | 5.036 | 5.036 | 4.852 | 4.929 | 107,081 | +0.03(+0.59%) |
Apr 08, 2004 | 4.963 | 5.016 | 4.834 | 4.900 | 82,354 | -0.10(-1.93%) |
Apr 07, 2004 | 5.026 | 5.074 | 4.833 | 4.997 | 40,659 | -0.03(-0.58%) |
Apr 06, 2004 | 4.997 | 5.210 | 4.775 | 5.026 | 63,731 | -0.08(-1.52%) |
Apr 05, 2004 | 5.055 | 5.152 | 4.833 | 5.103 | 136,877 | +0.14(+2.72%) |
Apr 02, 2004 | 4.794 | 5.016 | 4.610 | 4.968 | 47,798 | +0.20(+4.26%) |
Apr 01, 2004 | 4.842 | 5.016 | 4.678 | 4.765 | 56,489 | -0.08(-1.60%) |
Mar 31, 2004 | 4.929 | 5.007 | 4.833 | 4.842 | 67,145 | -0.10(-1.96%) |
Mar 30, 2004 | 4.804 | 5.016 | 4.804 | 4.939 | 66,628 | -0.01(-0.20%) |
Mar 29, 2004 | 4.929 | 5.084 | 4.717 | 4.949 | 106,460 | +0.06(+1.19%) |
Mar 26, 2004 | 4.726 | 4.929 | 4.494 | 4.891 | 177,744 | +0.25(+5.42%) |
Mar 25, 2004 | 4.543 | 4.688 | 4.456 | 4.639 | 119,600 | +0.10(+2.11%) |
Mar 24, 2004 | 4.649 | 4.649 | 4.446 | 4.544 | 224,198 | -0.02(-0.40%) |
Mar 23, 2004 | 4.407 | 4.649 | 4.224 | 4.562 | 279,446 | +0.07(+1.51%) |
Mar 22, 2004 | 4.456 | 4.504 | 4.205 | 4.494 | 690,597 | -0.09(-1.90%) |
Mar 19, 2004 | 4.794 | 4.833 | 4.475 | 4.581 | 91,976 | -0.06(-1.25%) |
Mar 18, 2004 | 4.920 | 4.920 | 4.407 | 4.639 | 709,840 | -0.38(-7.51%) |
Mar 17, 2004 | 5.016 | 5.113 | 4.920 | 5.016 | 56,282 | -0.09(-1.70%) |
Mar 16, 2004 | 5.113 | 5.113 | 4.910 | 5.103 | 83,595 | +0.14(+2.72%) |
Mar 15, 2004 | 5.171 | 5.239 | 4.958 | 4.968 | 137,912 | -0.34(-6.38%) |
Mar 12, 2004 | 5.074 | 5.316 | 5.036 | 5.306 | 57,523 | +0.22(+4.37%) |
Mar 11, 2004 | 5.335 | 5.345 | 5.084 | 5.084 | 106,874 | -0.26(-4.88%) |
Mar 10, 2004 | 5.558 | 5.558 | 5.297 | 5.345 | 73,974 | -0.02(-0.36%) |
Mar 09, 2004 | 5.577 | 5.635 | 5.200 | 5.364 | 103,977 | -0.27(-4.80%) |
Mar 08, 2004 | 5.732 | 5.799 | 5.490 | 5.635 | 166,260 | -0.09(-1.52%) |
Mar 05, 2004 | 5.703 | 5.751 | 5.567 | 5.722 | 109,771 | -0.01(-0.17%) |
Mar 04, 2004 | 6.051 | 6.051 | 5.664 | 5.732 | 392,942 | -0.26(-4.35%) |
Mar 03, 2004 | 6.022 | 6.138 | 5.809 | 5.993 | 607,311 | +0.33(+5.80%) |
Mar 02, 2004 | 5.722 | 5.751 | 5.461 | 5.664 | 138,947 | +0.11(+1.91%) |
Mar 01, 2004 | 5.422 | 5.722 | 5.422 | 5.558 | 92,286 | +0.10(+1.77%) |
Feb 27, 2004 | 5.451 | 5.577 | 5.403 | 5.461 | 97,873 | +0.09(+1.62%) |
Feb 26, 2004 | 5.538 | 5.538 | 5.123 | 5.374 | 48,005 | -0.12(-2.11%) |
Feb 25, 2004 | 5.171 | 5.567 | 5.123 | 5.490 | 37,556 | +0.31(+5.97%) |
Feb 24, 2004 | 5.345 | 5.422 | 5.171 | 5.181 | 22,761 | -0.13(-2.37%) |
Feb 23, 2004 | 5.393 | 5.500 | 5.065 | 5.306 | 36,418 | +0.09(+1.67%) |
Feb 20, 2004 | 5.355 | 5.403 | 5.171 | 5.219 | 33,314 | -0.17(-3.23%) |
Feb 19, 2004 | 5.558 | 5.751 | 5.384 | 5.393 | 46,764 | -0.22(-3.96%) |
Feb 18, 2004 | 5.683 | 5.732 | 5.558 | 5.616 | 23,588 | -0.06(-1.02%) |
Feb 17, 2004 | 5.558 | 5.703 | 5.558 | 5.674 | 21,002 | +0.16(+2.98%) |
Feb 13, 2004 | 5.654 | 5.761 | 5.442 | 5.509 | 47,798 | -0.25(-4.36%) |
Feb 12, 2004 | 5.795 | 5.896 | 5.596 | 5.761 | 43,763 | +0.03(+0.51%) |
Feb 11, 2004 | 5.703 | 5.944 | 5.703 | 5.732 | 110,599 | -0.19(-3.26%) |
Feb 10, 2004 | 5.674 | 5.925 | 5.674 | 5.925 | 89,493 | +0.27(+4.79%) |
Feb 09, 2004 | 5.790 | 5.848 | 5.645 | 5.654 | 66,421 | +0.11(+1.92%) |
Feb 06, 2004 | 5.500 | 5.751 | 5.480 | 5.548 | 22,347 | +0.09(+1.59%) |
Feb 05, 2004 | 5.355 | 5.703 | 5.335 | 5.461 | 46,453 | +0.11(+1.99%) |
Feb 04, 2004 | 5.451 | 5.751 | 5.355 | 5.355 | 75,008 | -0.26(-4.65%) |
Feb 03, 2004 | 5.461 | 5.693 | 5.442 | 5.616 | 70,663 | +0.18(+3.38%) |
Feb 02, 2004 | 5.422 | 5.538 | 5.403 | 5.432 | 37,142 | -0.04(-0.72%) |
Jan 30, 2004 | 5.799 | 5.799 | 5.422 | 5.472 | 50,798 | -0.34(-5.81%) |
Jan 29, 2004 | 5.799 | 5.809 | 5.587 | 5.809 | 49,143 | +0.10(+1.69%) |
Jan 28, 2004 | 5.799 | 5.809 | 5.664 | 5.712 | 84,216 | -0.08(-1.34%) |
Jan 27, 2004 | 5.993 | 5.993 | 5.703 | 5.790 | 105,736 | -0.14(-2.44%) |
Jan 26, 2004 | 5.828 | 5.944 | 5.751 | 5.935 | 172,364 | +0.09(+1.49%) |
Jan 23, 2004 | 5.838 | 5.993 | 5.703 | 5.848 | 183,435 | -0.02(-0.33%) |
Jan 22, 2004 | 6.234 | 6.379 | 5.838 | 5.867 | 187,883 | -0.59(-9.13%) |
Jan 21, 2004 | 6.495 | 6.534 | 6.089 | 6.457 | 484,090 | +0.00(+0.00%) |
Jan 20, 2004 | 5.915 | 6.486 | 5.915 | 6.457 | 284,101 | +0.52(+8.79%) |
Jan 16, 2004 | 5.886 | 6.080 | 5.751 | 5.935 | 318,657 | -0.06(-0.97%) |
Jan 15, 2004 | 5.384 | 6.089 | 4.978 | 5.993 | 220,506 | +0.55(+10.12%) |
Jan 14, 2004 | 5.364 | 5.548 | 5.239 | 5.442 | 83,982 | +0.14(+2.74%) |
Jan 13, 2004 | 5.364 | 5.374 | 5.190 | 5.297 | 42,247 | -0.07(-1.26%) |
Jan 12, 2004 | 5.142 | 5.384 | 5.142 | 5.364 | 57,158 | +0.15(+2.97%) |
Jan 09, 2004 | 4.929 | 5.210 | 4.929 | 5.210 | 86,129 | +0.19(+3.85%) |
Jan 08, 2004 | 5.026 | 5.035 | 4.881 | 5.016 | 35,765 | +0.05(+0.97%) |
Jan 07, 2004 | 4.853 | 5.045 | 4.852 | 4.968 | 27,392 | +0.06(+1.18%) |
Jan 06, 2004 | 4.842 | 5.123 | 4.842 | 4.910 | 93,321 | -0.11(-2.12%) |
Jan 05, 2004 | 5.074 | 5.084 | 4.804 | 5.016 | 68,076 | +0.02(+0.39%) |
Jan 02, 2004 | 4.446 | 5.074 | 4.436 | 4.997 | 148,775 | +0.60(+13.63%) |
Dec 31, 2003 | 4.504 | 4.504 | 4.330 | 4.398 | 139,360 | +0.03(+0.66%) |
Dec 30, 2003 | 4.330 | 4.563 | 4.330 | 4.369 | 61,183 | +0.01(+0.22%) |
Dec 29, 2003 | 4.340 | 4.523 | 4.301 | 4.359 | 44,110 | -0.14(-3.22%) |
Dec 26, 2003 | 4.398 | 4.514 | 4.378 | 4.504 | 14,930 | +0.18(+4.25%) |
Dec 24, 2003 | 4.456 | 4.490 | 4.321 | 4.321 | 50,863 | -0.05(-1.11%) |
Dec 23, 2003 | 4.543 | 4.572 | 4.369 | 4.369 | 57,270 | -0.12(-2.59%) |
Dec 22, 2003 | 4.292 | 4.736 | 4.263 | 4.485 | 98,478 | +0.15(+3.57%) |
Dec 19, 2003 | 4.659 | 4.678 | 4.292 | 4.330 | 66,782 | -0.00(-0.02%) |
Dec 18, 2003 | 4.407 | 4.533 | 4.330 | 4.331 | 68,800 | -0.13(-3.01%) |
Dec 17, 2003 | 4.533 | 4.533 | 4.407 | 4.465 | 49,587 | -0.15(-3.35%) |
Dec 16, 2003 | 4.639 | 4.717 | 4.427 | 4.620 | 26,863 | +0.16(+3.69%) |
Dec 15, 2003 | 4.620 | 4.717 | 4.436 | 4.456 | 36,805 | -0.14(-3.15%) |
Dec 12, 2003 | 4.678 | 4.678 | 4.446 | 4.601 | 44,840 | -0.02(-0.42%) |
Dec 11, 2003 | 4.456 | 4.736 | 4.427 | 4.620 | 31,317 | +0.16(+3.69%) |
Dec 10, 2003 | 4.630 | 4.630 | 4.436 | 4.456 | 46,345 | -0.06(-1.28%) |
Dec 09, 2003 | 4.581 | 4.726 | 4.475 | 4.514 | 20,341 | -0.06(-1.25%) |
Dec 08, 2003 | 4.562 | 4.736 | 4.523 | 4.571 | 57,689 | -0.00(-0.02%) |
Dec 05, 2003 | 4.823 | 4.823 | 4.591 | 4.572 | 14,081 | -0.21(-4.44%) |
Dec 04, 2003 | 4.581 | 4.784 | 4.552 | 4.784 | 28,559 | +0.23(+5.10%) |
Dec 03, 2003 | 4.818 | 4.920 | 4.552 | 4.552 | 49,581 | -0.27(-5.61%) |
Dec 02, 2003 | 4.823 | 4.997 | 4.688 | 4.823 | 92,626 | +0.05(+1.01%) |
Dec 01, 2003 | 4.784 | 4.823 | 4.649 | 4.775 | 29,488 | -0.04(-0.80%) |
Nov 28, 2003 | 4.813 | 4.823 | 4.639 | 4.813 | 20,295 | +0.03(+0.61%) |
Nov 26, 2003 | 4.485 | 4.784 | 4.398 | 4.784 | 50,734 | +0.33(+7.38%) |
Nov 25, 2003 | 4.407 | 4.726 | 4.378 | 4.456 | 66,470 | +0.01(+0.22%) |
Nov 24, 2003 | 4.765 | 4.823 | 4.404 | 4.446 | 73,446 | -0.10(-2.13%) |
Nov 21, 2003 | 4.581 | 4.639 | 4.494 | 4.543 | 22,266 | -0.04(-0.84%) |
Nov 20, 2003 | 4.533 | 4.784 | 4.533 | 4.581 | 35,120 | -0.11(-2.27%) |
Nov 19, 2003 | 4.591 | 4.736 | 4.446 | 4.688 | 29,826 | +0.09(+1.89%) |
Nov 18, 2003 | 4.697 | 4.823 | 4.572 | 4.601 | 27,913 | +0.04(+0.85%) |
Nov 17, 2003 | 4.572 | 4.639 | 4.494 | 4.562 | 61,233 | -0.32(-6.53%) |
Nov 14, 2003 | 4.601 | 4.881 | 4.591 | 4.881 | 61,518 | +0.27(+5.87%) |
Nov 13, 2003 | 4.929 | 4.978 | 4.581 | 4.610 | 74,600 | -0.31(-6.29%) |
Nov 12, 2003 | 4.755 | 4.920 | 4.736 | 4.920 | 20,268 | +0.23(+4.95%) |
Nov 11, 2003 | 4.736 | 4.813 | 4.639 | 4.688 | 47,560 | +0.00(+0.00%) |
Nov 10, 2003 | 4.659 | 4.823 | 4.514 | 4.688 | 51,709 | +0.01(+0.21%) |
Nov 07, 2003 | 4.688 | 4.823 | 4.610 | 4.678 | 107,112 | -0.01(-0.21%) |
Nov 06, 2003 | 5.026 | 5.026 | 4.523 | 4.688 | 227,611 | -0.34(-6.73%) |
Nov 05, 2003 | 5.045 | 5.257 | 4.968 | 5.026 | 87,095 | -0.06(-1.14%) |
Nov 04, 2003 | 5.219 | 5.364 | 4.978 | 5.084 | 61,506 | +0.09(+1.74%) |
Nov 03, 2003 | 5.016 | 5.248 | 4.979 | 4.997 | 60,934 | -0.04(-0.77%) |
Oct 31, 2003 | 4.958 | 5.123 | 4.900 | 5.036 | 74,448 | +0.07(+1.36%) |
Oct 30, 2003 | 4.899 | 5.065 | 4.939 | 4.968 | 32,072 | +0.07(+1.40%) |
Oct 29, 2003 | 4.649 | 4.899 | 4.494 | 4.899 | 65,082 | +0.08(+1.58%) |
Oct 28, 2003 | 4.263 | 4.833 | 4.263 | 4.823 | 73,746 | +0.39(+8.74%) |
Oct 27, 2003 | 4.253 | 4.543 | 4.253 | 4.436 | 15,622 | +0.18(+4.30%) |
Oct 24, 2003 | 4.253 | 4.330 | 4.224 | 4.253 | 80,698 | -0.01(-0.23%) |
Oct 23, 2003 | 4.340 | 4.398 | 4.224 | 4.263 | 26,071 | -0.09(-2.00%) |
Oct 22, 2003 | 4.630 | 4.630 | 4.349 | 4.349 | 43,453 | -0.29(-6.25%) |
Oct 21, 2003 | 4.562 | 4.707 | 4.543 | 4.639 | 20,719 | +0.11(+2.35%) |
Oct 20, 2003 | 4.417 | 4.572 | 4.330 | 4.533 | 48,384 | +0.13(+2.85%) |
Oct 17, 2003 | 4.649 | 4.764 | 4.359 | 4.407 | 20,536 | -0.34(-7.13%) |
Oct 16, 2003 | 4.736 | 4.833 | 4.639 | 4.746 | 50,484 | +0.01(+0.20%) |
Oct 15, 2003 | 4.881 | 4.910 | 4.707 | 4.736 | 36,446 | -0.06(-1.21%) |
Oct 14, 2003 | 4.833 | 4.833 | 4.668 | 4.794 | 29,238 | -0.01(-0.20%) |
Oct 13, 2003 | 4.398 | 4.910 | 4.243 | 4.804 | 196,980 | +0.41(+9.23%) |
Oct 10, 2003 | 4.388 | 4.398 | 4.205 | 4.398 | 53,487 | +0.00(+0.00%) |
Oct 09, 2003 | 4.301 | 4.591 | 4.253 | 4.398 | 122,027 | +0.08(+1.79%) |
Oct 08, 2003 | 4.533 | 4.533 | 4.253 | 4.321 | 86,056 | -0.27(-5.89%) |
Oct 07, 2003 | 4.514 | 4.630 | 4.253 | 4.591 | 71,648 | +0.09(+1.93%) |
Oct 06, 2003 | 4.321 | 4.504 | 4.272 | 4.504 | 63,589 | +0.25(+5.91%) |
Oct 03, 2003 | 4.253 | 4.504 | 4.060 | 4.253 | 85,343 | +0.02(+0.46%) |
Oct 02, 2003 | 4.253 | 4.263 | 4.069 | 4.234 | 32,053 | -0.03(-0.68%) |