Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.289 | 3.376 | 3.289 | 3.347 | 44,347 | +0.00(+0.00%) |
Sep 29, 2004 | 3.366 | 3.434 | 3.299 | 3.347 | 34,010 | -0.06(-1.70%) |
Sep 28, 2004 | 3.463 | 3.492 | 3.395 | 3.405 | 83,940 | +0.08(+2.33%) |
Sep 27, 2004 | 3.376 | 3.434 | 3.318 | 3.328 | 62,438 | -0.11(-3.10%) |
Sep 24, 2004 | 3.386 | 3.531 | 3.386 | 3.434 | 84,560 | +0.00(+0.00%) |
Sep 23, 2004 | 3.482 | 3.482 | 3.376 | 3.434 | 168,810 | -0.01(-0.28%) |
Sep 22, 2004 | 3.444 | 3.482 | 3.337 | 3.444 | 92,003 | -0.01(-0.28%) |
Sep 21, 2004 | 3.241 | 3.531 | 3.241 | 3.453 | 64,299 | +0.15(+4.69%) |
Sep 20, 2004 | 3.482 | 3.482 | 3.289 | 3.299 | 27,394 | -0.10(-2.85%) |
Sep 17, 2004 | 3.376 | 3.541 | 3.347 | 3.395 | 121,568 | +0.00(+0.00%) |
Sep 16, 2004 | 3.260 | 3.395 | 3.241 | 3.395 | 77,427 | +0.11(+3.24%) |
Sep 15, 2004 | 3.395 | 3.444 | 3.270 | 3.289 | 251,097 | -0.08(-2.30%) |
Sep 14, 2004 | 3.347 | 3.395 | 3.318 | 3.366 | 41,246 | +0.03(+0.87%) |
Sep 13, 2004 | 3.279 | 3.434 | 3.279 | 3.337 | 102,134 | -0.03(-0.86%) |
Sep 10, 2004 | 3.183 | 3.395 | 3.105 | 3.366 | 58,510 | +0.20(+6.42%) |
Sep 09, 2004 | 3.250 | 3.289 | 3.134 | 3.163 | 337,518 | -0.03(-0.91%) |
Sep 08, 2004 | 3.386 | 3.386 | 3.192 | 3.192 | 60,164 | -0.17(-5.17%) |
Sep 07, 2004 | 3.424 | 3.434 | 3.289 | 3.366 | 48,792 | -0.07(-1.97%) |
Sep 03, 2004 | 3.415 | 3.434 | 3.241 | 3.434 | 39,592 | +0.08(+2.31%) |
Sep 02, 2004 | 3.395 | 3.434 | 3.289 | 3.357 | 46,828 | +0.01(+0.29%) |
Sep 01, 2004 | 3.492 | 4.044 | 3.221 | 3.347 | 134,283 | -0.11(-3.08%) |
Aug 31, 2004 | 3.250 | 3.453 | 3.057 | 3.453 | 67,813 | +0.25(+7.85%) |
Aug 30, 2004 | 3.144 | 3.289 | 3.144 | 3.202 | 25,740 | -0.06(-1.78%) |
Aug 27, 2004 | 3.250 | 3.376 | 3.193 | 3.260 | 57,062 | +0.02(+0.60%) |
Aug 26, 2004 | 3.386 | 3.473 | 3.047 | 3.241 | 686,408 | -0.22(-6.42%) |
Aug 25, 2004 | 3.550 | 3.589 | 3.347 | 3.463 | 73,499 | -0.02(-0.56%) |
Aug 24, 2004 | 3.715 | 3.744 | 3.482 | 3.482 | 24,809 | -0.15(-4.00%) |
Aug 23, 2004 | 3.637 | 3.724 | 3.560 | 3.628 | 50,996 | +0.14(+3.88%) |
Aug 20, 2004 | 3.415 | 3.589 | 3.415 | 3.492 | 35,044 | +0.13(+3.74%) |
Aug 19, 2004 | 3.395 | 3.502 | 3.337 | 3.366 | 27,911 | -0.12(-3.33%) |
Aug 18, 2004 | 3.463 | 3.570 | 3.395 | 3.482 | 64,402 | -0.08(-2.17%) |
Aug 17, 2004 | 3.521 | 3.753 | 3.482 | 3.560 | 47,035 | +0.15(+4.55%) |
Aug 16, 2004 | 3.473 | 3.550 | 3.386 | 3.405 | 70,604 | +0.01(+0.29%) |
Aug 13, 2004 | 3.434 | 3.463 | 3.386 | 3.395 | 57,579 | +0.01(+0.29%) |
Aug 12, 2004 | 3.386 | 3.511 | 3.357 | 3.386 | 93,657 | +0.00(+0.00%) |
Aug 11, 2004 | 3.395 | 3.482 | 3.347 | 3.386 | 63,368 | -0.05(-1.41%) |
Aug 10, 2004 | 3.405 | 3.521 | 3.386 | 3.434 | 38,145 | -0.01(-0.28%) |
Aug 09, 2004 | 3.695 | 3.695 | 3.444 | 3.444 | 36,698 | -0.14(-3.78%) |
Aug 06, 2004 | 3.628 | 3.753 | 3.386 | 3.579 | 228,148 | -0.13(-3.39%) |
Aug 05, 2004 | 3.753 | 3.763 | 3.618 | 3.705 | 68,950 | -0.08(-2.05%) |
Aug 04, 2004 | 3.773 | 3.927 | 3.144 | 3.782 | 134,697 | +0.00(+0.00%) |
Aug 03, 2004 | 3.869 | 3.879 | 3.782 | 3.782 | 37,701 | -0.09(-2.25%) |
Aug 02, 2004 | 3.927 | 4.024 | 3.782 | 3.869 | 92,520 | -0.07(-1.72%) |
Jul 30, 2004 | 3.948 | 4.024 | 3.908 | 3.937 | 43,624 | -0.05(-1.21%) |
Jul 29, 2004 | 4.111 | 4.121 | 3.937 | 3.986 | 74,326 | -0.06(-1.44%) |
Jul 28, 2004 | 4.063 | 4.092 | 3.898 | 4.044 | 213,262 | -0.04(-0.95%) |
Jul 27, 2004 | 4.111 | 4.160 | 4.044 | 4.082 | 451,024 | -0.03(-0.71%) |
Jul 26, 2004 | 4.121 | 4.160 | 4.092 | 4.111 | 94,277 | -0.01(-0.23%) |
Jul 23, 2004 | 4.131 | 4.169 | 4.111 | 4.121 | 51,273 | -0.01(-0.23%) |
Jul 22, 2004 | 4.305 | 4.305 | 4.082 | 4.131 | 145,241 | +0.01(+0.23%) |
Jul 21, 2004 | 4.227 | 4.227 | 4.073 | 4.121 | 50,550 | -0.03(-0.70%) |
Jul 20, 2004 | 4.082 | 4.208 | 4.063 | 4.150 | 73,706 | +0.09(+2.12%) |
Jul 19, 2004 | 4.024 | 4.140 | 3.937 | 4.064 | 55,925 | +0.05(+1.23%) |
Jul 16, 2004 | 4.092 | 4.102 | 3.966 | 4.015 | 135,214 | -0.05(-1.19%) |
Jul 15, 2004 | 4.489 | 4.489 | 3.986 | 4.063 | 395,718 | -0.53(-11.58%) |
Jul 14, 2004 | 4.585 | 4.692 | 4.537 | 4.595 | 87,144 | -0.07(-1.45%) |
Jul 13, 2004 | 4.624 | 4.672 | 4.547 | 4.663 | 122,602 | +0.07(+1.47%) |
Jul 12, 2004 | 4.518 | 4.692 | 4.518 | 4.595 | 89,625 | +0.00(+0.00%) |
Jul 09, 2004 | 4.576 | 4.643 | 4.411 | 4.595 | 133,870 | +0.07(+1.50%) |
Jul 08, 2004 | 4.595 | 4.595 | 4.421 | 4.527 | 87,041 | -0.09(-1.89%) |
Jul 07, 2004 | 4.624 | 4.721 | 4.547 | 4.614 | 105,338 | -0.01(-0.21%) |
Jul 06, 2004 | 4.537 | 4.779 | 4.537 | 4.624 | 123,326 | +0.00(+0.00%) |
Jul 02, 2004 | 4.537 | 4.643 | 4.489 | 4.624 | 32,046 | +0.08(+1.70%) |
Jul 01, 2004 | 4.672 | 4.740 | 4.450 | 4.547 | 279,628 | -0.16(-3.49%) |
Jun 30, 2004 | 4.779 | 4.875 | 4.634 | 4.711 | 337,001 | +0.02(+0.41%) |
Jun 29, 2004 | 4.538 | 4.866 | 4.538 | 4.692 | 148,549 | +0.14(+2.97%) |
Jun 28, 2004 | 4.489 | 4.605 | 4.450 | 4.556 | 53,444 | +0.09(+1.95%) |
Jun 25, 2004 | 4.547 | 4.692 | 4.450 | 4.469 | 209,230 | -0.04(-0.86%) |
Jun 24, 2004 | 4.643 | 4.711 | 4.489 | 4.508 | 50,550 | -0.14(-2.92%) |
Jun 23, 2004 | 4.576 | 4.692 | 4.576 | 4.643 | 45,898 | -0.01(-0.21%) |
Jun 22, 2004 | 4.643 | 4.722 | 4.585 | 4.653 | 105,855 | -0.04(-0.82%) |
Jun 21, 2004 | 4.614 | 4.711 | 4.614 | 4.692 | 38,868 | +0.07(+1.46%) |
Jun 18, 2004 | 4.421 | 4.653 | 4.372 | 4.624 | 210,677 | +0.12(+2.58%) |
Jun 17, 2004 | 4.721 | 4.721 | 4.295 | 4.508 | 252,337 | -0.23(-4.90%) |
Jun 16, 2004 | 4.895 | 4.895 | 4.634 | 4.740 | 182,663 | +0.01(+0.20%) |
Jun 15, 2004 | 4.648 | 4.866 | 4.643 | 4.730 | 43,830 | +0.04(+0.82%) |
Jun 14, 2004 | 4.875 | 4.875 | 4.576 | 4.692 | 186,384 | -0.24(-4.90%) |
Jun 10, 2004 | 4.875 | 4.953 | 4.798 | 4.934 | 105,028 | +0.03(+0.59%) |
Jun 09, 2004 | 4.808 | 5.011 | 4.808 | 4.904 | 155,992 | +0.06(+1.20%) |
Jun 08, 2004 | 4.769 | 4.972 | 4.769 | 4.846 | 61,611 | -0.05(-0.99%) |
Jun 07, 2004 | 4.692 | 4.992 | 4.692 | 4.895 | 40,936 | +0.15(+3.27%) |
Jun 04, 2004 | 4.769 | 4.875 | 4.692 | 4.740 | 52,307 | +0.04(+0.82%) |
Jun 03, 2004 | 4.885 | 4.972 | 4.701 | 4.701 | 78,668 | -0.06(-1.22%) |
Jun 02, 2004 | 4.934 | 5.098 | 4.721 | 4.759 | 102,134 | +0.08(+1.65%) |
Jun 01, 2004 | 4.798 | 4.798 | 4.585 | 4.682 | 128,184 | +0.08(+1.68%) |
May 28, 2004 | 4.605 | 4.817 | 4.576 | 4.605 | 246,031 | -0.04(-0.83%) |
May 27, 2004 | 4.595 | 4.759 | 4.547 | 4.643 | 151,650 | +0.06(+1.27%) |
May 26, 2004 | 4.711 | 4.895 | 4.585 | 4.585 | 125,186 | -0.21(-4.44%) |
May 25, 2004 | 4.711 | 4.875 | 4.682 | 4.798 | 168,294 | +0.01(+0.20%) |
May 24, 2004 | 4.837 | 4.846 | 4.721 | 4.788 | 126,117 | -0.05(-1.00%) |
May 21, 2004 | 4.788 | 4.875 | 4.788 | 4.837 | 102,030 | +0.10(+2.04%) |
May 20, 2004 | 4.837 | 4.924 | 4.672 | 4.740 | 173,566 | -0.09(-1.80%) |
May 19, 2004 | 5.098 | 5.137 | 4.711 | 4.827 | 139,762 | -0.26(-5.13%) |
May 18, 2004 | 5.041 | 5.137 | 4.963 | 5.088 | 27,084 | -0.01(-0.19%) |
May 17, 2004 | 5.050 | 5.214 | 4.963 | 5.098 | 115,883 | +0.01(+0.19%) |
May 14, 2004 | 5.146 | 5.214 | 5.050 | 5.088 | 69,674 | -0.01(-0.19%) |
May 13, 2004 | 5.021 | 5.204 | 4.992 | 5.098 | 86,938 | +0.05(+0.96%) |
May 12, 2004 | 4.885 | 5.117 | 4.769 | 5.050 | 195,274 | +0.13(+2.55%) |
May 11, 2004 | 4.837 | 4.934 | 4.827 | 4.924 | 114,539 | +0.17(+3.67%) |
May 10, 2004 | 4.837 | 4.953 | 4.701 | 4.750 | 100,273 | -0.14(-2.79%) |
May 07, 2004 | 4.943 | 5.127 | 4.469 | 4.886 | 153,925 | -0.16(-3.24%) |
May 06, 2004 | 4.934 | 5.050 | 4.846 | 5.050 | 120,431 | +0.12(+2.35%) |
May 05, 2004 | 4.993 | 5.030 | 4.846 | 4.934 | 176,770 | -0.10(-1.92%) |
May 04, 2004 | 4.963 | 5.098 | 4.963 | 5.030 | 143,794 | +0.04(+0.78%) |
May 03, 2004 | 5.030 | 5.185 | 4.914 | 4.992 | 148,859 | -0.03(-0.58%) |
Apr 30, 2004 | 5.175 | 5.224 | 4.934 | 5.021 | 273,012 | +0.06(+1.17%) |
Apr 29, 2004 | 5.040 | 5.127 | 4.934 | 4.963 | 261,227 | -0.07(-1.35%) |
Apr 28, 2004 | 5.262 | 5.262 | 4.934 | 5.030 | 208,093 | -0.25(-4.76%) |
Apr 27, 2004 | 5.069 | 5.291 | 4.982 | 5.282 | 195,585 | +0.17(+3.41%) |
Apr 26, 2004 | 4.895 | 5.117 | 4.885 | 5.108 | 364,809 | +0.08(+1.54%) |
Apr 23, 2004 | 4.498 | 5.137 | 4.421 | 5.030 | 4,046,501 | +0.41(+8.79%) |
Apr 22, 2004 | 4.769 | 4.885 | 4.595 | 4.624 | 228,251 | -0.13(-2.65%) |
Apr 21, 2004 | 4.556 | 4.885 | 4.450 | 4.750 | 179,561 | +0.23(+5.14%) |
Apr 20, 2004 | 4.614 | 4.643 | 4.460 | 4.518 | 148,032 | -0.14(-2.91%) |
Apr 19, 2004 | 4.595 | 4.672 | 4.489 | 4.653 | 66,573 | +0.04(+0.84%) |
Apr 16, 2004 | 4.547 | 4.643 | 4.498 | 4.614 | 48,896 | +0.12(+2.58%) |
Apr 15, 2004 | 4.643 | 4.663 | 4.430 | 4.498 | 176,047 | -0.14(-2.92%) |
Apr 14, 2004 | 4.634 | 4.663 | 4.498 | 4.634 | 164,986 | +0.07(+1.48%) |
Apr 13, 2004 | 5.001 | 5.011 | 4.566 | 4.566 | 920,035 | -0.37(-7.45%) |
Apr 12, 2004 | 5.040 | 5.040 | 4.856 | 4.934 | 106,992 | +0.03(+0.59%) |
Apr 08, 2004 | 4.967 | 5.021 | 4.838 | 4.904 | 82,286 | -0.10(-1.93%) |
Apr 07, 2004 | 5.030 | 5.079 | 4.837 | 5.001 | 40,626 | -0.03(-0.58%) |
Apr 06, 2004 | 5.001 | 5.214 | 4.779 | 5.030 | 63,678 | -0.08(-1.52%) |
Apr 05, 2004 | 5.059 | 5.156 | 4.837 | 5.108 | 136,764 | +0.14(+2.72%) |
Apr 02, 2004 | 4.798 | 5.021 | 4.614 | 4.972 | 47,759 | +0.20(+4.26%) |
Apr 01, 2004 | 4.846 | 5.021 | 4.682 | 4.769 | 56,442 | -0.08(-1.60%) |
Mar 31, 2004 | 4.934 | 5.011 | 4.837 | 4.846 | 67,090 | -0.10(-1.96%) |
Mar 30, 2004 | 4.808 | 5.021 | 4.808 | 4.943 | 66,573 | -0.01(-0.20%) |
Mar 29, 2004 | 4.934 | 5.088 | 4.721 | 4.953 | 106,372 | +0.06(+1.19%) |
Mar 26, 2004 | 4.730 | 4.934 | 4.498 | 4.895 | 177,597 | +0.25(+5.42%) |
Mar 25, 2004 | 4.547 | 4.692 | 4.460 | 4.643 | 119,501 | +0.10(+2.11%) |
Mar 24, 2004 | 4.653 | 4.653 | 4.450 | 4.548 | 224,013 | -0.02(-0.40%) |
Mar 23, 2004 | 4.411 | 4.653 | 4.227 | 4.566 | 279,215 | +0.07(+1.51%) |
Mar 22, 2004 | 4.460 | 4.508 | 4.208 | 4.498 | 690,026 | -0.09(-1.90%) |
Mar 19, 2004 | 4.798 | 4.837 | 4.479 | 4.585 | 91,900 | -0.06(-1.25%) |
Mar 18, 2004 | 4.924 | 4.924 | 4.411 | 4.643 | 709,254 | -0.38(-7.51%) |
Mar 17, 2004 | 5.021 | 5.117 | 4.924 | 5.021 | 56,235 | -0.09(-1.70%) |
Mar 16, 2004 | 5.117 | 5.117 | 4.914 | 5.108 | 83,526 | +0.14(+2.72%) |
Mar 15, 2004 | 5.175 | 5.243 | 4.963 | 4.972 | 137,798 | -0.34(-6.38%) |
Mar 12, 2004 | 5.079 | 5.320 | 5.040 | 5.311 | 57,476 | +0.22(+4.37%) |
Mar 11, 2004 | 5.340 | 5.349 | 5.088 | 5.088 | 106,786 | -0.26(-4.88%) |
Mar 10, 2004 | 5.562 | 5.562 | 5.301 | 5.349 | 73,912 | -0.02(-0.36%) |
Mar 09, 2004 | 5.582 | 5.640 | 5.204 | 5.369 | 103,891 | -0.27(-4.80%) |
Mar 08, 2004 | 5.736 | 5.804 | 5.495 | 5.640 | 166,123 | -0.09(-1.52%) |
Mar 05, 2004 | 5.707 | 5.756 | 5.572 | 5.727 | 109,680 | -0.01(-0.17%) |
Mar 04, 2004 | 6.056 | 6.056 | 5.669 | 5.736 | 392,617 | -0.26(-4.35%) |
Mar 03, 2004 | 6.027 | 6.143 | 5.814 | 5.998 | 606,809 | +0.33(+5.80%) |
Mar 02, 2004 | 5.727 | 5.756 | 5.466 | 5.669 | 138,832 | +0.11(+1.91%) |
Mar 01, 2004 | 5.427 | 5.727 | 5.427 | 5.562 | 92,210 | +0.10(+1.77%) |
Feb 27, 2004 | 5.456 | 5.582 | 5.408 | 5.466 | 97,792 | +0.09(+1.62%) |
Feb 26, 2004 | 5.543 | 5.543 | 5.127 | 5.378 | 47,965 | -0.12(-2.11%) |
Feb 25, 2004 | 5.175 | 5.572 | 5.127 | 5.495 | 37,525 | +0.31(+5.97%) |
Feb 24, 2004 | 5.349 | 5.427 | 5.175 | 5.185 | 22,742 | -0.13(-2.37%) |
Feb 23, 2004 | 5.398 | 5.504 | 5.069 | 5.311 | 36,387 | +0.09(+1.67%) |
Feb 20, 2004 | 5.359 | 5.408 | 5.175 | 5.224 | 33,286 | -0.17(-3.23%) |
Feb 19, 2004 | 5.562 | 5.756 | 5.388 | 5.398 | 46,725 | -0.22(-3.96%) |
Feb 18, 2004 | 5.688 | 5.736 | 5.562 | 5.620 | 23,569 | -0.06(-1.02%) |
Feb 17, 2004 | 5.562 | 5.707 | 5.562 | 5.678 | 20,985 | +0.16(+2.98%) |
Feb 13, 2004 | 5.659 | 5.765 | 5.446 | 5.514 | 47,759 | -0.25(-4.36%) |
Feb 12, 2004 | 5.799 | 5.901 | 5.601 | 5.765 | 43,727 | +0.03(+0.51%) |
Feb 11, 2004 | 5.707 | 5.949 | 5.707 | 5.736 | 110,507 | -0.19(-3.26%) |
Feb 10, 2004 | 5.678 | 5.930 | 5.678 | 5.930 | 89,419 | +0.27(+4.79%) |
Feb 09, 2004 | 5.794 | 5.852 | 5.649 | 5.659 | 66,366 | +0.11(+1.92%) |
Feb 06, 2004 | 5.504 | 5.756 | 5.485 | 5.553 | 22,328 | +0.09(+1.59%) |
Feb 05, 2004 | 5.359 | 5.707 | 5.340 | 5.466 | 46,415 | +0.11(+1.99%) |
Feb 04, 2004 | 5.456 | 5.756 | 5.359 | 5.359 | 74,946 | -0.26(-4.65%) |
Feb 03, 2004 | 5.466 | 5.698 | 5.446 | 5.620 | 70,604 | +0.18(+3.38%) |
Feb 02, 2004 | 5.427 | 5.543 | 5.408 | 5.437 | 37,111 | -0.04(-0.72%) |
Jan 30, 2004 | 5.804 | 5.804 | 5.427 | 5.476 | 50,757 | -0.34(-5.81%) |
Jan 29, 2004 | 5.804 | 5.814 | 5.591 | 5.814 | 49,103 | +0.10(+1.69%) |
Jan 28, 2004 | 5.804 | 5.814 | 5.669 | 5.717 | 84,147 | -0.08(-1.34%) |
Jan 27, 2004 | 5.998 | 5.998 | 5.707 | 5.794 | 105,648 | -0.15(-2.44%) |
Jan 26, 2004 | 5.833 | 5.949 | 5.756 | 5.940 | 172,222 | +0.09(+1.49%) |
Jan 23, 2004 | 5.843 | 5.998 | 5.707 | 5.852 | 183,283 | -0.02(-0.33%) |
Jan 22, 2004 | 6.239 | 6.385 | 5.843 | 5.872 | 187,728 | -0.59(-9.13%) |
Jan 21, 2004 | 6.501 | 6.539 | 6.094 | 6.462 | 483,690 | +0.00(+0.00%) |
Jan 20, 2004 | 5.920 | 6.491 | 5.920 | 6.462 | 283,867 | +0.52(+8.79%) |
Jan 16, 2004 | 5.891 | 6.085 | 5.756 | 5.940 | 318,394 | -0.06(-0.97%) |
Jan 15, 2004 | 5.388 | 6.094 | 4.982 | 5.998 | 220,324 | +0.55(+10.12%) |
Jan 14, 2004 | 5.369 | 5.553 | 5.243 | 5.446 | 83,913 | +0.15(+2.74%) |
Jan 13, 2004 | 5.369 | 5.378 | 5.195 | 5.301 | 42,213 | -0.07(-1.26%) |
Jan 12, 2004 | 5.146 | 5.388 | 5.146 | 5.369 | 57,111 | +0.15(+2.97%) |
Jan 09, 2004 | 4.934 | 5.214 | 4.934 | 5.214 | 86,058 | +0.19(+3.85%) |
Jan 08, 2004 | 5.030 | 5.039 | 4.885 | 5.021 | 35,735 | +0.05(+0.97%) |
Jan 07, 2004 | 4.857 | 5.050 | 4.856 | 4.972 | 27,369 | +0.06(+1.18%) |
Jan 06, 2004 | 4.846 | 5.127 | 4.846 | 4.914 | 93,244 | -0.11(-2.12%) |
Jan 05, 2004 | 5.079 | 5.088 | 4.808 | 5.021 | 68,020 | +0.02(+0.39%) |
Jan 02, 2004 | 4.450 | 5.079 | 4.440 | 5.001 | 148,652 | +0.60(+13.63%) |
Dec 31, 2003 | 4.508 | 4.508 | 4.334 | 4.401 | 139,245 | +0.03(+0.66%) |
Dec 30, 2003 | 4.334 | 4.567 | 4.334 | 4.372 | 61,132 | +0.01(+0.22%) |
Dec 29, 2003 | 4.343 | 4.527 | 4.305 | 4.363 | 44,073 | -0.15(-3.22%) |
Dec 26, 2003 | 4.401 | 4.518 | 4.382 | 4.508 | 14,918 | +0.18(+4.25%) |
Dec 24, 2003 | 4.460 | 4.493 | 4.324 | 4.324 | 50,821 | -0.05(-1.11%) |
Dec 23, 2003 | 4.547 | 4.576 | 4.372 | 4.372 | 57,223 | -0.12(-2.59%) |
Dec 22, 2003 | 4.295 | 4.740 | 4.266 | 4.489 | 98,397 | +0.15(+3.57%) |
Dec 19, 2003 | 4.663 | 4.682 | 4.295 | 4.334 | 66,727 | -0.00(-0.02%) |
Dec 18, 2003 | 4.411 | 4.537 | 4.334 | 4.335 | 68,743 | -0.13(-3.01%) |
Dec 17, 2003 | 4.537 | 4.537 | 4.411 | 4.469 | 49,546 | -0.15(-3.35%) |
Dec 16, 2003 | 4.643 | 4.721 | 4.430 | 4.624 | 26,841 | +0.16(+3.69%) |
Dec 15, 2003 | 4.624 | 4.721 | 4.440 | 4.460 | 36,775 | -0.15(-3.15%) |
Dec 12, 2003 | 4.682 | 4.682 | 4.450 | 4.605 | 44,803 | -0.02(-0.42%) |
Dec 11, 2003 | 4.460 | 4.740 | 4.430 | 4.624 | 31,291 | +0.16(+3.69%) |
Dec 10, 2003 | 4.634 | 4.634 | 4.440 | 4.460 | 46,306 | -0.06(-1.28%) |
Dec 09, 2003 | 4.585 | 4.730 | 4.479 | 4.518 | 20,324 | -0.06(-1.25%) |
Dec 08, 2003 | 4.566 | 4.740 | 4.527 | 4.575 | 57,641 | -0.00(-0.02%) |
Dec 05, 2003 | 4.827 | 4.827 | 4.595 | 4.576 | 14,070 | -0.21(-4.44%) |
Dec 04, 2003 | 4.585 | 4.788 | 4.556 | 4.788 | 28,535 | +0.23(+5.10%) |
Dec 03, 2003 | 4.822 | 4.924 | 4.556 | 4.556 | 49,540 | -0.27(-5.61%) |
Dec 02, 2003 | 4.827 | 5.001 | 4.692 | 4.827 | 92,550 | +0.05(+1.01%) |
Dec 01, 2003 | 4.788 | 4.827 | 4.653 | 4.779 | 29,463 | -0.04(-0.80%) |
Nov 28, 2003 | 4.817 | 4.827 | 4.643 | 4.817 | 20,279 | +0.03(+0.61%) |
Nov 26, 2003 | 4.489 | 4.788 | 4.401 | 4.788 | 50,692 | +0.33(+7.38%) |
Nov 25, 2003 | 4.411 | 4.730 | 4.382 | 4.460 | 66,415 | +0.01(+0.22%) |
Nov 24, 2003 | 4.769 | 4.827 | 4.407 | 4.450 | 73,385 | -0.10(-2.13%) |
Nov 21, 2003 | 4.585 | 4.643 | 4.498 | 4.547 | 22,248 | -0.04(-0.84%) |
Nov 20, 2003 | 4.537 | 4.788 | 4.537 | 4.585 | 35,091 | -0.11(-2.27%) |
Nov 19, 2003 | 4.595 | 4.740 | 4.450 | 4.692 | 29,801 | +0.09(+1.89%) |
Nov 18, 2003 | 4.701 | 4.827 | 4.576 | 4.605 | 27,890 | +0.04(+0.85%) |
Nov 17, 2003 | 4.576 | 4.643 | 4.498 | 4.566 | 61,183 | -0.32(-6.53%) |
Nov 14, 2003 | 4.605 | 4.885 | 4.595 | 4.885 | 61,467 | +0.27(+5.87%) |
Nov 13, 2003 | 4.934 | 4.982 | 4.585 | 4.614 | 74,538 | -0.31(-6.29%) |
Nov 12, 2003 | 4.759 | 4.924 | 4.740 | 4.924 | 20,252 | +0.23(+4.95%) |
Nov 11, 2003 | 4.740 | 4.817 | 4.643 | 4.692 | 47,521 | +0.00(+0.00%) |
Nov 10, 2003 | 4.663 | 4.827 | 4.518 | 4.692 | 51,666 | +0.01(+0.21%) |
Nov 07, 2003 | 4.692 | 4.827 | 4.614 | 4.682 | 107,023 | -0.01(-0.21%) |
Nov 06, 2003 | 5.030 | 5.030 | 4.527 | 4.692 | 227,423 | -0.34(-6.73%) |
Nov 05, 2003 | 5.050 | 5.261 | 4.972 | 5.030 | 87,023 | -0.06(-1.14%) |
Nov 04, 2003 | 5.224 | 5.369 | 4.982 | 5.088 | 61,455 | +0.09(+1.74%) |
Nov 03, 2003 | 5.021 | 5.253 | 4.983 | 5.001 | 60,884 | -0.04(-0.77%) |
Oct 31, 2003 | 4.963 | 5.127 | 4.904 | 5.040 | 74,387 | +0.07(+1.36%) |
Oct 30, 2003 | 4.904 | 5.069 | 4.943 | 4.972 | 32,046 | +0.07(+1.40%) |
Oct 29, 2003 | 4.653 | 4.904 | 4.498 | 4.904 | 65,028 | +0.08(+1.58%) |
Oct 28, 2003 | 4.266 | 4.837 | 4.266 | 4.827 | 73,685 | +0.39(+8.74%) |
Oct 27, 2003 | 4.256 | 4.547 | 4.256 | 4.439 | 15,609 | +0.18(+4.30%) |
Oct 24, 2003 | 4.256 | 4.334 | 4.227 | 4.256 | 80,632 | -0.01(-0.23%) |
Oct 23, 2003 | 4.343 | 4.401 | 4.227 | 4.266 | 26,050 | -0.09(-2.00%) |
Oct 22, 2003 | 4.634 | 4.634 | 4.353 | 4.353 | 43,417 | -0.29(-6.25%) |
Oct 21, 2003 | 4.566 | 4.711 | 4.547 | 4.643 | 20,702 | +0.11(+2.35%) |
Oct 20, 2003 | 4.421 | 4.576 | 4.334 | 4.537 | 48,344 | +0.13(+2.85%) |
Oct 17, 2003 | 4.653 | 4.768 | 4.363 | 4.411 | 20,519 | -0.34(-7.13%) |
Oct 16, 2003 | 4.740 | 4.837 | 4.643 | 4.750 | 50,442 | +0.01(+0.20%) |
Oct 15, 2003 | 4.885 | 4.914 | 4.711 | 4.740 | 36,416 | -0.06(-1.21%) |
Oct 14, 2003 | 4.837 | 4.837 | 4.672 | 4.798 | 29,214 | -0.01(-0.20%) |
Oct 13, 2003 | 4.401 | 4.914 | 4.247 | 4.808 | 196,817 | +0.41(+9.23%) |
Oct 10, 2003 | 4.392 | 4.401 | 4.208 | 4.401 | 53,443 | +0.00(+0.00%) |
Oct 09, 2003 | 4.305 | 4.595 | 4.256 | 4.401 | 121,926 | +0.08(+1.79%) |
Oct 08, 2003 | 4.537 | 4.537 | 4.256 | 4.324 | 85,985 | -0.27(-5.89%) |
Oct 07, 2003 | 4.518 | 4.634 | 4.256 | 4.595 | 71,589 | +0.09(+1.93%) |
Oct 06, 2003 | 4.324 | 4.508 | 4.276 | 4.508 | 63,537 | +0.25(+5.91%) |
Oct 03, 2003 | 4.256 | 4.508 | 4.063 | 4.256 | 85,272 | +0.02(+0.46%) |
Oct 02, 2003 | 4.256 | 4.266 | 4.073 | 4.237 | 32,026 | -0.03(-0.68%) |