Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.994 | 5.053 | 4.978 | 5.052 | 1,491,544 | +0.08(+1.65%) |
Jan 28, 2005 | 4.971 | 4.980 | 4.898 | 4.970 | 1,176,444 | -0.03(-0.51%) |
Jan 27, 2005 | 4.969 | 5.002 | 4.925 | 4.996 | 1,154,127 | +0.03(+0.63%) |
Jan 26, 2005 | 4.978 | 5.007 | 4.930 | 4.965 | 1,241,802 | -0.00(-0.04%) |
Jan 25, 2005 | 4.936 | 5.027 | 4.936 | 4.966 | 1,609,508 | +0.03(+0.51%) |
Jan 24, 2005 | 4.912 | 4.987 | 4.898 | 4.941 | 2,334,822 | +0.04(+0.88%) |
Jan 21, 2005 | 4.990 | 5.003 | 4.865 | 4.898 | 2,727,502 | -0.09(-1.77%) |
Jan 20, 2005 | 5.058 | 5.077 | 4.974 | 4.986 | 2,277,435 | -0.09(-1.78%) |
Jan 19, 2005 | 5.083 | 5.120 | 5.070 | 5.077 | 1,800,268 | -0.01(-0.13%) |
Jan 18, 2005 | 5.058 | 5.114 | 5.021 | 5.083 | 1,875,191 | +0.02(+0.35%) |
Jan 14, 2005 | 5.013 | 5.074 | 4.989 | 5.065 | 1,982,527 | +0.05(+1.01%) |
Jan 13, 2005 | 4.884 | 5.045 | 4.874 | 5.014 | 4,219,047 | +0.13(+2.68%) |
Jan 12, 2005 | 4.838 | 4.890 | 4.822 | 4.884 | 1,424,592 | +0.05(+0.97%) |
Jan 11, 2005 | 4.832 | 4.841 | 4.809 | 4.837 | 1,275,278 | -0.00(-0.06%) |
Jan 10, 2005 | 4.802 | 4.870 | 4.802 | 4.839 | 1,025,536 | +0.00(+0.04%) |
Jan 07, 2005 | 4.846 | 4.865 | 4.822 | 4.838 | 1,754,039 | -0.02(-0.37%) |
Jan 06, 2005 | 4.832 | 4.874 | 4.818 | 4.855 | 810,333 | +0.04(+0.78%) |
Jan 05, 2005 | 4.873 | 4.902 | 4.818 | 4.818 | 1,354,452 | -0.08(-1.61%) |
Jan 04, 2005 | 4.995 | 5.001 | 4.863 | 4.897 | 2,182,320 | -0.10(-1.96%) |
Jan 03, 2005 | 5.114 | 5.128 | 4.982 | 4.995 | 1,378,363 | -0.10(-2.01%) |
Dec 31, 2004 | 5.091 | 5.145 | 5.058 | 5.097 | 896,946 | +0.01(+0.13%) |
Dec 30, 2004 | 5.072 | 5.091 | 5.036 | 5.091 | 1,083,986 | +0.01(+0.17%) |
Dec 29, 2004 | 5.072 | 5.096 | 5.048 | 5.082 | 960,709 | +0.00(+0.02%) |
Dec 28, 2004 | 4.973 | 5.081 | 4.973 | 5.081 | 1,340,636 | +0.09(+1.89%) |
Dec 27, 2004 | 4.950 | 5.001 | 4.950 | 4.987 | 1,118,525 | +0.05(+0.93%) |
Dec 23, 2004 | 4.950 | 4.963 | 4.925 | 4.941 | 776,325 | -0.02(-0.44%) |
Dec 22, 2004 | 4.933 | 4.997 | 4.933 | 4.963 | 1,732,253 | +0.02(+0.36%) |
Dec 21, 2004 | 4.827 | 4.945 | 4.808 | 4.945 | 1,780,607 | +0.14(+2.84%) |
Dec 20, 2004 | 4.841 | 4.902 | 4.806 | 4.808 | 1,852,342 | -0.02(-0.49%) |
Dec 17, 2004 | 4.771 | 4.832 | 4.764 | 4.832 | 1,578,688 | +0.04(+0.86%) |
Dec 16, 2004 | 4.790 | 4.837 | 4.763 | 4.790 | 1,192,917 | -0.02(-0.47%) |
Dec 15, 2004 | 4.687 | 4.813 | 4.681 | 4.813 | 1,220,548 | +0.13(+2.69%) |
Dec 14, 2004 | 4.686 | 4.703 | 4.657 | 4.687 | 1,102,584 | +0.01(+0.18%) |
Dec 13, 2004 | 4.644 | 4.686 | 4.586 | 4.679 | 899,071 | +0.03(+0.57%) |
Dec 10, 2004 | 4.695 | 4.695 | 4.602 | 4.652 | 1,076,547 | -0.06(-1.22%) |
Dec 09, 2004 | 4.658 | 4.729 | 4.601 | 4.710 | 994,186 | +0.04(+0.85%) |
Dec 08, 2004 | 4.625 | 4.718 | 4.624 | 4.670 | 1,373,050 | +0.07(+1.47%) |
Dec 07, 2004 | 4.680 | 4.686 | 4.600 | 4.602 | 1,004,813 | -0.08(-1.67%) |
Dec 06, 2004 | 4.762 | 4.762 | 4.674 | 4.680 | 1,392,710 | -0.11(-2.20%) |
Dec 03, 2004 | 4.720 | 4.791 | 4.711 | 4.786 | 1,012,252 | +0.04(+0.89%) |
Dec 02, 2004 | 4.771 | 4.776 | 4.708 | 4.743 | 1,232,238 | -0.04(-0.90%) |
Dec 01, 2004 | 4.724 | 4.809 | 4.724 | 4.787 | 1,192,917 | +0.08(+1.62%) |
Nov 30, 2004 | 4.705 | 4.757 | 4.658 | 4.710 | 2,977,775 | -0.09(-1.88%) |
Nov 29, 2004 | 4.852 | 4.852 | 4.761 | 4.801 | 1,051,042 | -0.03(-0.66%) |
Nov 26, 2004 | 4.813 | 4.859 | 4.813 | 4.833 | 481,949 | +0.02(+0.31%) |
Nov 24, 2004 | 4.773 | 4.825 | 4.771 | 4.818 | 878,348 | +0.05(+1.03%) |
Nov 23, 2004 | 4.733 | 4.769 | 4.690 | 4.769 | 1,184,415 | +0.02(+0.50%) |
Nov 22, 2004 | 4.648 | 4.754 | 4.634 | 4.745 | 1,480,917 | +0.09(+1.86%) |
Nov 19, 2004 | 4.752 | 4.761 | 4.653 | 4.659 | 1,555,840 | -0.13(-2.62%) |
Nov 18, 2004 | 4.774 | 4.807 | 4.733 | 4.784 | 896,414 | -0.00(-0.04%) |
Nov 17, 2004 | 4.752 | 4.822 | 4.750 | 4.786 | 1,078,141 | +0.05(+0.97%) |
Nov 16, 2004 | 4.757 | 4.780 | 4.735 | 4.740 | 834,244 | -0.06(-1.20%) |
Nov 15, 2004 | 4.810 | 4.854 | 4.752 | 4.797 | 2,173,818 | -0.02(-0.35%) |
Nov 12, 2004 | 4.775 | 4.814 | 4.753 | 4.814 | 1,513,862 | +0.03(+0.61%) |
Nov 11, 2004 | 4.710 | 4.795 | 4.680 | 4.785 | 1,444,253 | +0.09(+1.92%) |
Nov 10, 2004 | 4.683 | 4.726 | 4.658 | 4.694 | 1,560,091 | -0.01(-0.12%) |
Nov 09, 2004 | 4.705 | 4.709 | 4.621 | 4.700 | 2,510,173 | +0.02(+0.32%) |
Nov 08, 2004 | 4.666 | 4.709 | 4.664 | 4.685 | 2,255,117 | +0.02(+0.42%) |
Nov 05, 2004 | 4.597 | 4.681 | 4.597 | 4.665 | 2,239,708 | +0.10(+2.23%) |
Nov 04, 2004 | 4.503 | 4.583 | 4.480 | 4.564 | 1,907,073 | +0.06(+1.34%) |
Nov 03, 2004 | 4.479 | 4.530 | 4.461 | 4.503 | 2,267,870 | +0.08(+1.87%) |
Nov 02, 2004 | 4.404 | 4.469 | 4.385 | 4.421 | 2,274,778 | +0.01(+0.26%) |
Nov 01, 2004 | 4.364 | 4.436 | 4.306 | 4.409 | 2,713,686 | +0.05(+1.04%) |
Oct 29, 2004 | 4.428 | 4.429 | 4.338 | 4.364 | 3,239,739 | -0.06(-1.45%) |
Oct 28, 2004 | 4.400 | 4.460 | 4.366 | 4.428 | 4,295,032 | +0.00(+0.04%) |
Oct 27, 2004 | 4.242 | 4.432 | 4.223 | 4.426 | 5,286,030 | +0.14(+3.36%) |
Oct 26, 2004 | 4.107 | 4.319 | 4.104 | 4.282 | 7,788,764 | +0.21(+5.15%) |
Oct 25, 2004 | 3.905 | 4.126 | 3.877 | 4.073 | 9,168,191 | +0.25(+6.57%) |
Oct 22, 2004 | 3.769 | 3.838 | 3.764 | 3.821 | 2,636,107 | +0.05(+1.20%) |
Oct 21, 2004 | 3.759 | 3.817 | 3.717 | 3.776 | 2,371,487 | +0.01(+0.38%) |
Oct 20, 2004 | 3.783 | 3.815 | 3.721 | 3.762 | 3,400,743 | -0.02(-0.57%) |
Oct 19, 2004 | 3.839 | 3.878 | 3.770 | 3.784 | 2,214,202 | -0.05(-1.30%) |
Oct 18, 2004 | 3.850 | 3.874 | 3.807 | 3.834 | 1,417,153 | -0.03(-0.68%) |
Oct 15, 2004 | 3.811 | 3.900 | 3.746 | 3.860 | 4,355,077 | +0.07(+1.76%) |
Oct 14, 2004 | 3.929 | 3.930 | 3.754 | 3.793 | 5,341,292 | -0.17(-4.25%) |
Oct 13, 2004 | 4.058 | 4.091 | 3.956 | 3.961 | 1,314,599 | -0.09(-2.32%) |
Oct 12, 2004 | 4.054 | 4.065 | 3.995 | 4.056 | 1,364,016 | -0.01(-0.19%) |
Oct 11, 2004 | 4.076 | 4.093 | 4.056 | 4.063 | 645,078 | -0.00(-0.09%) |
Oct 08, 2004 | 4.065 | 4.101 | 4.046 | 4.067 | 1,331,072 | -0.01(-0.16%) |
Oct 07, 2004 | 4.146 | 4.155 | 4.063 | 4.073 | 2,672,771 | -0.07(-1.66%) |
Oct 06, 2004 | 4.225 | 4.225 | 4.126 | 4.142 | 3,908,729 | -0.09(-2.03%) |
Oct 05, 2004 | 4.253 | 4.263 | 4.200 | 4.228 | 1,551,057 | -0.03(-0.69%) |
Oct 04, 2004 | 4.296 | 4.305 | 4.248 | 4.257 | 2,322,070 | -0.00(-0.02%) |
Oct 01, 2004 | 4.163 | 4.284 | 4.163 | 4.258 | 4,953,395 | +0.18(+4.53%) |
Sep 30, 2004 | 3.924 | 4.083 | 3.921 | 4.073 | 3,404,994 | +0.14(+3.69%) |
Sep 29, 2004 | 3.897 | 3.943 | 3.892 | 3.929 | 2,078,704 | +0.04(+1.09%) |
Sep 28, 2004 | 3.904 | 3.916 | 3.833 | 3.886 | 3,402,337 | -0.02(-0.46%) |
Sep 27, 2004 | 4.030 | 4.030 | 3.898 | 3.904 | 2,544,712 | -0.13(-3.24%) |
Sep 24, 2004 | 4.024 | 4.053 | 4.023 | 4.035 | 1,216,297 | +0.01(+0.28%) |
Sep 23, 2004 | 4.079 | 4.079 | 4.023 | 4.024 | 2,107,929 | -0.06(-1.52%) |
Sep 22, 2004 | 4.110 | 4.110 | 4.059 | 4.086 | 1,760,416 | -0.03(-0.71%) |
Sep 21, 2004 | 4.074 | 4.130 | 4.067 | 4.115 | 1,192,385 | +0.05(+1.25%) |
Sep 20, 2004 | 4.047 | 4.084 | 4.024 | 4.064 | 1,425,124 | -0.01(-0.16%) |
Sep 17, 2004 | 4.039 | 4.126 | 4.034 | 4.071 | 1,448,504 | +0.04(+0.98%) |
Sep 16, 2004 | 4.030 | 4.035 | 3.995 | 4.031 | 1,709,936 | +0.01(+0.26%) |
Sep 15, 2004 | 4.112 | 4.112 | 3.980 | 4.021 | 4,765,823 | -0.10(-2.38%) |
Sep 14, 2004 | 4.164 | 4.166 | 4.090 | 4.119 | 1,819,397 | -0.05(-1.08%) |
Sep 13, 2004 | 4.186 | 4.243 | 4.148 | 4.164 | 2,072,859 | +0.00(+0.02%) |
Sep 10, 2004 | 4.201 | 4.201 | 4.094 | 4.163 | 2,484,668 | -0.06(-1.34%) |
Sep 09, 2004 | 4.244 | 4.258 | 4.167 | 4.219 | 1,746,069 | -0.03(-0.73%) |
Sep 08, 2004 | 4.301 | 4.301 | 4.236 | 4.250 | 1,530,334 | -0.05(-1.07%) |
Sep 07, 2004 | 4.228 | 4.308 | 4.228 | 4.296 | 1,413,433 | +0.08(+1.97%) |
Sep 03, 2004 | 4.251 | 4.253 | 4.186 | 4.214 | 1,415,028 | -0.04(-0.86%) |
Sep 02, 2004 | 4.178 | 4.256 | 4.160 | 4.250 | 3,100,521 | +0.03(+0.78%) |
Sep 01, 2004 | 4.206 | 4.258 | 4.193 | 4.217 | 1,803,456 | +0.01(+0.18%) |
Aug 31, 2004 | 4.228 | 4.265 | 4.193 | 4.210 | 1,878,379 | -0.03(-0.62%) |
Aug 30, 2004 | 4.281 | 4.287 | 4.202 | 4.236 | 1,496,858 | -0.07(-1.57%) |
Aug 27, 2004 | 4.282 | 4.305 | 4.262 | 4.304 | 657,299 | +0.02(+0.51%) |
Aug 26, 2004 | 4.244 | 4.312 | 4.228 | 4.282 | 1,534,585 | +0.02(+0.42%) |
Aug 25, 2004 | 4.217 | 4.297 | 4.186 | 4.264 | 1,505,891 | +0.02(+0.58%) |
Aug 24, 2004 | 4.226 | 4.256 | 4.209 | 4.240 | 1,402,275 | +0.04(+0.90%) |
Aug 23, 2004 | 4.234 | 4.277 | 4.185 | 4.202 | 1,243,928 | -0.05(-1.06%) |
Aug 20, 2004 | 4.232 | 4.263 | 4.177 | 4.248 | 2,258,837 | +0.02(+0.38%) |
Aug 19, 2004 | 4.312 | 4.312 | 4.165 | 4.232 | 1,963,397 | -0.08(-1.88%) |
Aug 18, 2004 | 4.319 | 4.319 | 4.262 | 4.312 | 1,826,836 | -0.03(-0.67%) |
Aug 17, 2004 | 4.414 | 4.420 | 4.329 | 4.342 | 1,051,573 | -0.02(-0.37%) |
Aug 16, 2004 | 4.197 | 4.387 | 4.194 | 4.358 | 2,383,708 | +0.18(+4.18%) |
Aug 13, 2004 | 4.230 | 4.277 | 4.167 | 4.183 | 1,373,050 | -0.06(-1.44%) |
Aug 12, 2004 | 4.312 | 4.312 | 4.235 | 4.244 | 1,246,053 | -0.07(-1.59%) |
Aug 11, 2004 | 4.333 | 4.347 | 4.260 | 4.312 | 2,947,488 | -0.07(-1.53%) |
Aug 10, 2004 | 4.234 | 4.386 | 4.234 | 4.379 | 2,045,228 | +0.15(+3.58%) |
Aug 09, 2004 | 4.263 | 4.301 | 4.226 | 4.228 | 2,371,487 | +0.02(+0.51%) |
Aug 06, 2004 | 4.297 | 4.297 | 4.196 | 4.206 | 2,161,597 | -0.11(-2.66%) |
Aug 05, 2004 | 4.462 | 4.469 | 4.321 | 4.321 | 2,411,339 | -0.14(-3.16%) |
Aug 04, 2004 | 4.384 | 4.479 | 4.328 | 4.462 | 3,057,480 | +0.08(+1.80%) |
Aug 03, 2004 | 4.568 | 4.569 | 4.383 | 4.383 | 4,949,675 | -0.18(-4.04%) |
Aug 02, 2004 | 4.450 | 4.589 | 4.428 | 4.567 | 4,960,303 | +0.13(+2.86%) |
Jul 30, 2004 | 4.406 | 4.444 | 4.387 | 4.440 | 3,290,219 | +0.06(+1.33%) |
Jul 29, 2004 | 4.258 | 4.382 | 4.184 | 4.382 | 4,182,382 | +0.15(+3.60%) |
Jul 28, 2004 | 4.140 | 4.258 | 4.128 | 4.230 | 3,679,710 | +0.11(+2.60%) |
Jul 27, 2004 | 4.052 | 4.122 | 4.052 | 4.122 | 961,241 | +0.07(+1.69%) |
Jul 26, 2004 | 4.093 | 4.145 | 4.034 | 4.054 | 2,194,010 | -0.04(-0.99%) |
Jul 23, 2004 | 4.096 | 4.112 | 4.060 | 4.094 | 1,636,607 | -0.00(-0.02%) |
Jul 22, 2004 | 4.159 | 4.160 | 4.058 | 4.095 | 2,555,871 | -0.08(-1.98%) |
Jul 21, 2004 | 4.170 | 4.216 | 4.159 | 4.178 | 2,428,874 | +0.02(+0.41%) |
Jul 20, 2004 | 4.103 | 4.162 | 4.021 | 4.161 | 3,793,954 | +0.04(+1.07%) |
Jul 19, 2004 | 4.097 | 4.147 | 4.092 | 4.117 | 1,406,526 | +0.04(+1.06%) |
Jul 16, 2004 | 4.127 | 4.146 | 4.066 | 4.073 | 2,008,032 | -0.05(-1.30%) |
Jul 15, 2004 | 4.093 | 4.150 | 4.093 | 4.127 | 1,532,459 | +0.03(+0.73%) |
Jul 14, 2004 | 4.110 | 4.168 | 4.074 | 4.097 | 2,156,283 | -0.01(-0.32%) |
Jul 13, 2004 | 4.016 | 4.113 | 4.013 | 4.110 | 2,891,694 | +0.12(+2.95%) |
Jul 12, 2004 | 3.977 | 4.009 | 3.913 | 3.993 | 1,196,105 | +0.02(+0.52%) |
Jul 09, 2004 | 3.907 | 4.001 | 3.907 | 3.972 | 963,366 | +0.06(+1.66%) |
Jul 08, 2004 | 3.953 | 3.969 | 3.905 | 3.907 | 1,700,371 | -0.05(-1.17%) |
Jul 07, 2004 | 3.914 | 3.962 | 3.875 | 3.953 | 1,350,201 | +0.05(+1.28%) |
Jul 06, 2004 | 3.929 | 3.940 | 3.897 | 3.903 | 1,284,311 | -0.02(-0.62%) |
Jul 02, 2004 | 3.999 | 3.999 | 3.914 | 3.928 | 1,899,102 | -0.06(-1.51%) |
Jul 01, 2004 | 4.136 | 4.136 | 3.980 | 3.988 | 1,966,586 | -0.13(-3.18%) |
Jun 30, 2004 | 4.079 | 4.119 | 4.019 | 4.119 | 2,185,509 | +0.05(+1.34%) |
Jun 29, 2004 | 4.117 | 4.118 | 4.034 | 4.064 | 3,116,462 | -0.05(-1.24%) |
Jun 28, 2004 | 4.176 | 4.209 | 4.101 | 4.115 | 1,453,817 | -0.06(-1.49%) |
Jun 25, 2004 | 4.128 | 4.185 | 4.125 | 4.177 | 1,850,216 | +0.03(+0.73%) |
Jun 24, 2004 | 4.184 | 4.210 | 4.129 | 4.147 | 1,347,544 | -0.04(-1.03%) |
Jun 23, 2004 | 4.136 | 4.202 | 4.126 | 4.190 | 1,150,939 | +0.05(+1.14%) |
Jun 22, 2004 | 4.131 | 4.157 | 4.093 | 4.143 | 1,452,755 | +0.00(+0.11%) |
Jun 21, 2004 | 4.159 | 4.185 | 4.131 | 4.138 | 941,049 | -0.04(-1.03%) |
Jun 18, 2004 | 4.175 | 4.187 | 4.136 | 4.182 | 2,052,136 | +0.01(+0.20%) |
Jun 17, 2004 | 4.038 | 4.193 | 4.027 | 4.173 | 3,547,931 | +0.14(+3.36%) |
Jun 16, 2004 | 4.008 | 4.050 | 3.977 | 4.038 | 1,170,599 | +0.01(+0.23%) |
Jun 15, 2004 | 4.001 | 4.074 | 4.001 | 4.028 | 1,367,205 | +0.05(+1.28%) |
Jun 14, 2004 | 4.070 | 4.070 | 3.976 | 3.977 | 1,368,799 | -0.08(-1.86%) |
Jun 10, 2004 | 4.082 | 4.091 | 4.048 | 4.053 | 1,248,179 | -0.01(-0.14%) |
Jun 09, 2004 | 4.074 | 4.107 | 4.058 | 4.058 | 2,106,866 | -0.03(-0.85%) |
Jun 08, 2004 | 4.089 | 4.112 | 4.055 | 4.093 | 1,452,755 | -0.02(-0.46%) |
Jun 07, 2004 | 4.015 | 4.113 | 4.015 | 4.112 | 1,343,825 | +0.12(+3.02%) |
Jun 04, 2004 | 4.016 | 4.031 | 3.985 | 3.992 | 1,803,988 | -0.00(-0.02%) |
Jun 03, 2004 | 3.998 | 4.021 | 3.952 | 3.993 | 2,301,346 | +0.02(+0.43%) |
Jun 02, 2004 | 3.957 | 3.993 | 3.949 | 3.976 | 1,879,973 | +0.04(+1.03%) |
Jun 01, 2004 | 3.920 | 3.936 | 3.892 | 3.935 | 1,910,792 | +0.04(+0.92%) |
May 28, 2004 | 3.914 | 3.926 | 3.879 | 3.899 | 1,959,146 | -0.01(-0.17%) |
May 27, 2004 | 3.900 | 3.978 | 3.889 | 3.906 | 2,052,667 | +0.02(+0.63%) |
May 26, 2004 | 3.830 | 3.891 | 3.806 | 3.881 | 3,492,669 | +0.05(+1.35%) |
May 25, 2004 | 3.698 | 3.845 | 3.677 | 3.830 | 3,787,046 | +0.14(+3.69%) |
May 24, 2004 | 3.670 | 3.750 | 3.670 | 3.693 | 3,080,860 | +0.01(+0.23%) |
May 21, 2004 | 3.690 | 3.744 | 3.662 | 3.685 | 1,582,939 | -0.00(-0.13%) |
May 20, 2004 | 3.711 | 3.711 | 3.656 | 3.690 | 3,866,751 | -0.02(-0.61%) |
May 19, 2004 | 3.707 | 3.803 | 3.684 | 3.712 | 3,823,179 | +0.03(+0.77%) |
May 18, 2004 | 3.627 | 3.689 | 3.612 | 3.684 | 2,811,989 | +1.87(+103.64%) |
May 17, 2004 | 1.847 | 1.847 | 1.807 | 1.809 | 2,130,778 | -0.05(-2.78%) |
May 14, 2004 | 1.856 | 1.884 | 1.835 | 1.861 | 2,466,601 | -0.00(-0.19%) |
May 13, 2004 | 1.867 | 1.875 | 1.851 | 1.864 | 2,605,819 | -0.01(-0.30%) |
May 12, 2004 | 1.869 | 1.873 | 1.821 | 1.870 | 2,053,198 | -0.00(-0.26%) |
May 11, 2004 | 1.844 | 1.895 | 1.844 | 1.875 | 3,122,307 | +0.04(+2.01%) |
May 10, 2004 | 1.818 | 1.850 | 1.804 | 1.838 | 4,081,954 | -0.04(-1.97%) |
May 07, 2004 | 1.901 | 1.908 | 1.873 | 1.875 | 4,028,818 | -0.04(-1.84%) |
May 06, 2004 | 1.950 | 1.950 | 1.898 | 1.910 | 4,774,856 | -0.04(-2.30%) |
May 05, 2004 | 1.957 | 1.969 | 1.945 | 1.955 | 2,140,342 | +0.00(+0.18%) |
May 04, 2004 | 1.943 | 1.966 | 1.933 | 1.951 | 2,123,339 | +0.00(+0.18%) |
May 03, 2004 | 1.922 | 1.948 | 1.915 | 1.948 | 2,658,956 | +0.02(+1.05%) |
Apr 30, 2004 | 1.949 | 1.962 | 1.924 | 1.928 | 2,351,826 | -0.02(-1.13%) |
Apr 29, 2004 | 2.015 | 2.020 | 1.940 | 1.950 | 3,115,931 | -0.06(-3.22%) |
Apr 28, 2004 | 2.051 | 2.054 | 2.000 | 2.015 | 2,140,342 | -0.03(-1.70%) |
Apr 27, 2004 | 2.061 | 2.073 | 2.042 | 2.049 | 3,421,997 | -0.00(-0.06%) |
Apr 26, 2004 | 2.103 | 2.121 | 2.047 | 2.051 | 2,306,129 | -0.05(-2.22%) |
Apr 23, 2004 | 2.106 | 2.108 | 2.065 | 2.097 | 1,915,043 | -0.01(-0.57%) |
Apr 22, 2004 | 2.025 | 2.116 | 2.025 | 2.109 | 2,785,421 | +0.04(+1.83%) |
Apr 21, 2004 | 2.039 | 2.080 | 2.033 | 2.071 | 4,544,243 | +0.03(+1.59%) |
Apr 20, 2004 | 2.035 | 2.071 | 2.035 | 2.039 | 3,024,536 | +0.00(+0.20%) |
Apr 19, 2004 | 2.005 | 2.037 | 2.004 | 2.035 | 3,878,972 | +0.04(+1.81%) |
Apr 16, 2004 | 1.978 | 2.003 | 1.963 | 1.999 | 1,824,711 | +0.03(+1.48%) |
Apr 15, 2004 | 1.978 | 1.993 | 1.956 | 1.969 | 2,939,517 | +0.02(+0.89%) |
Apr 14, 2004 | 1.984 | 1.984 | 1.950 | 1.952 | 3,535,710 | -0.03(-1.60%) |
Apr 13, 2004 | 2.040 | 2.041 | 1.976 | 1.984 | 3,101,052 | -0.05(-2.47%) |
Apr 12, 2004 | 2.005 | 2.047 | 2.005 | 2.034 | 2,586,690 | +0.03(+1.55%) |
Apr 08, 2004 | 2.034 | 2.034 | 1.994 | 2.003 | 2,383,708 | -0.02(-0.76%) |
Apr 07, 2004 | 2.061 | 2.063 | 2.018 | 2.018 | 2,872,565 | -0.04(-1.86%) |
Apr 06, 2004 | 2.024 | 2.060 | 2.017 | 2.057 | 2,663,207 | +0.03(+1.33%) |
Apr 05, 2004 | 2.008 | 2.030 | 2.007 | 2.030 | 1,631,294 | +0.03(+1.39%) |
Apr 02, 2004 | 2.011 | 2.011 | 1.991 | 2.002 | 2,723,782 | +0.01(+0.72%) |
Apr 01, 2004 | 1.993 | 2.020 | 1.980 | 1.988 | 2,554,808 | -0.01(-0.40%) |
Mar 31, 2004 | 1.985 | 2.000 | 1.977 | 1.996 | 1,283,780 | +0.01(+0.32%) |
Mar 30, 2004 | 1.976 | 1.992 | 1.973 | 1.989 | 1,568,592 | +0.02(+0.85%) |
Mar 29, 2004 | 1.965 | 1.993 | 1.965 | 1.973 | 1,871,471 | +0.02(+0.79%) |
Mar 26, 2004 | 1.923 | 1.973 | 1.922 | 1.957 | 3,778,013 | +0.05(+2.78%) |
Mar 25, 2004 | 1.883 | 1.910 | 1.874 | 1.904 | 5,711,123 | +0.03(+1.45%) |
Mar 24, 2004 | 1.896 | 1.910 | 1.877 | 1.877 | 3,143,562 | -0.04(-1.87%) |
Mar 23, 2004 | 1.931 | 1.938 | 1.901 | 1.913 | 3,219,016 | -0.02(-0.85%) |
Mar 22, 2004 | 1.973 | 1.973 | 1.913 | 1.929 | 6,157,470 | -0.06(-2.85%) |
Mar 19, 2004 | 2.045 | 2.045 | 1.986 | 1.986 | 4,499,608 | -0.04(-2.13%) |
Mar 18, 2004 | 2.056 | 2.056 | 2.014 | 2.029 | 2,153,095 | -0.03(-1.59%) |
Mar 17, 2004 | 2.025 | 2.065 | 2.025 | 2.062 | 2,167,973 | +0.04(+1.94%) |
Mar 16, 2004 | 2.014 | 2.034 | 2.013 | 2.022 | 1,930,984 | +0.01(+0.73%) |
Mar 15, 2004 | 2.043 | 2.043 | 2.002 | 2.008 | 2,861,938 | -0.03(-1.70%) |
Mar 12, 2004 | 2.033 | 2.052 | 2.031 | 2.043 | 1,618,541 | +0.02(+0.96%) |
Mar 11, 2004 | 2.024 | 2.039 | 2.020 | 2.023 | 2,262,557 | -0.00(-0.07%) |
Mar 10, 2004 | 2.068 | 2.076 | 2.021 | 2.025 | 3,547,400 | -0.03(-1.53%) |
Mar 09, 2004 | 2.099 | 2.104 | 2.053 | 2.056 | 2,563,310 | -0.04(-2.05%) |
Mar 08, 2004 | 2.135 | 2.135 | 2.098 | 2.099 | 1,153,064 | -0.04(-1.66%) |
Mar 05, 2004 | 2.102 | 2.143 | 2.091 | 2.135 | 1,973,493 | +0.03(+1.28%) |
Mar 04, 2004 | 2.123 | 2.129 | 2.097 | 2.108 | 2,755,664 | -0.02(-0.99%) |
Mar 03, 2004 | 2.142 | 2.147 | 2.108 | 2.129 | 1,652,548 | -0.01(-0.64%) |
Mar 02, 2004 | 2.174 | 2.176 | 2.140 | 2.142 | 1,875,722 | -0.03(-1.59%) |
Mar 01, 2004 | 2.137 | 2.179 | 2.136 | 2.177 | 2,002,187 | +0.06(+2.59%) |
Feb 27, 2004 | 2.140 | 2.155 | 2.121 | 2.122 | 2,731,222 | -0.02(-0.82%) |
Feb 26, 2004 | 2.154 | 2.154 | 2.132 | 2.140 | 2,345,450 | -0.01(-0.67%) |
Feb 25, 2004 | 2.135 | 2.160 | 2.135 | 2.154 | 2,120,150 | +0.02(+0.73%) |
Feb 24, 2004 | 2.155 | 2.155 | 2.129 | 2.138 | 2,724,845 | -0.02(-0.86%) |
Feb 23, 2004 | 2.171 | 2.182 | 2.155 | 2.157 | 3,973,556 | -0.01(-0.37%) |
Feb 20, 2004 | 2.191 | 2.195 | 2.151 | 2.165 | 2,841,746 | -0.03(-1.18%) |
Feb 19, 2004 | 2.197 | 2.216 | 2.188 | 2.191 | 2,499,546 | -0.00(-0.07%) |
Feb 18, 2004 | 2.211 | 2.211 | 2.189 | 2.192 | 3,241,333 | -0.02(-0.96%) |
Feb 17, 2004 | 2.200 | 2.220 | 2.195 | 2.214 | 4,809,926 | +0.01(+0.65%) |
Feb 13, 2004 | 2.241 | 2.249 | 2.192 | 2.199 | 4,706,841 | -0.05(-2.12%) |
Feb 12, 2004 | 2.261 | 2.266 | 2.247 | 2.247 | 2,136,091 | -0.02(-0.87%) |
Feb 11, 2004 | 2.231 | 2.277 | 2.231 | 2.267 | 2,973,524 | +0.04(+1.72%) |
Feb 10, 2004 | 2.224 | 2.232 | 2.211 | 2.228 | 2,865,126 | -0.00(-0.08%) |
Feb 09, 2004 | 2.232 | 2.240 | 2.218 | 2.230 | 2,592,004 | +0.02(+0.93%) |
Feb 06, 2004 | 2.183 | 2.226 | 2.171 | 2.210 | 4,025,629 | +0.04(+1.68%) |
Feb 05, 2004 | 2.188 | 2.203 | 2.167 | 2.173 | 5,070,295 | +0.02(+1.07%) |
Feb 04, 2004 | 2.160 | 2.167 | 2.141 | 2.150 | 2,641,952 | -0.01(-0.45%) |
Feb 03, 2004 | 2.162 | 2.165 | 2.151 | 2.160 | 2,417,716 | -0.00(-0.13%) |