Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.047 | 5.107 | 5.031 | 5.072 | 19,631,072 | +0.00(+0.06%) |
Oct 28, 2004 | 4.947 | 5.069 | 4.902 | 5.069 | 15,703,606 | +0.10(+2.05%) |
Oct 27, 2004 | 4.825 | 4.973 | 4.816 | 4.967 | 17,010,502 | +0.12(+2.53%) |
Oct 26, 2004 | 4.790 | 4.857 | 4.767 | 4.845 | 15,905,349 | +0.08(+1.71%) |
Oct 25, 2004 | 4.819 | 4.833 | 4.754 | 4.763 | 12,947,499 | -0.05(-0.96%) |
Oct 22, 2004 | 4.881 | 4.926 | 4.805 | 4.809 | 12,389,188 | -0.06(-1.22%) |
Oct 21, 2004 | 4.828 | 4.875 | 4.738 | 4.869 | 17,779,418 | +0.05(+0.99%) |
Oct 20, 2004 | 4.834 | 4.867 | 4.789 | 4.821 | 16,192,585 | -0.00(-0.10%) |
Oct 19, 2004 | 4.824 | 4.940 | 4.777 | 4.825 | 32,643,734 | +0.00(+0.02%) |
Oct 18, 2004 | 4.728 | 4.834 | 4.703 | 4.824 | 21,463,958 | +0.08(+1.68%) |
Oct 15, 2004 | 4.615 | 4.764 | 4.591 | 4.745 | 23,946,384 | +0.16(+3.52%) |
Oct 14, 2004 | 4.578 | 4.625 | 4.518 | 4.584 | 19,534,632 | +0.01(+0.29%) |
Oct 13, 2004 | 4.604 | 4.628 | 4.515 | 4.570 | 12,866,698 | -0.04(-0.81%) |
Oct 12, 2004 | 4.575 | 4.620 | 4.545 | 4.608 | 11,238,160 | +0.02(+0.48%) |
Oct 11, 2004 | 4.564 | 4.604 | 4.545 | 4.586 | 7,241,362 | +0.04(+0.89%) |
Oct 08, 2004 | 4.568 | 4.668 | 4.532 | 4.545 | 21,358,656 | +0.03(+0.64%) |
Oct 07, 2004 | 4.423 | 4.546 | 4.418 | 4.517 | 30,374,520 | -0.09(-1.86%) |
Oct 06, 2004 | 4.542 | 4.604 | 4.520 | 4.602 | 17,503,652 | +0.05(+1.16%) |
Oct 05, 2004 | 4.518 | 4.568 | 4.492 | 4.549 | 11,096,367 | +0.04(+0.81%) |
Oct 04, 2004 | 4.554 | 4.561 | 4.484 | 4.513 | 18,306,972 | -0.02(-0.36%) |
Oct 01, 2004 | 4.408 | 4.529 | 4.344 | 4.529 | 25,940,352 | +0.17(+3.87%) |
Sep 30, 2004 | 4.340 | 4.375 | 4.316 | 4.360 | 16,049,749 | -0.00(-0.09%) |
Sep 29, 2004 | 4.277 | 4.365 | 4.256 | 4.364 | 12,348,527 | +0.09(+2.06%) |
Sep 28, 2004 | 4.281 | 4.288 | 4.251 | 4.276 | 10,596,963 | +0.02(+0.45%) |
Sep 27, 2004 | 4.303 | 4.317 | 4.237 | 4.257 | 22,895,966 | -0.06(-1.47%) |
Sep 24, 2004 | 4.293 | 4.368 | 4.254 | 4.320 | 13,939,010 | +0.04(+0.83%) |
Sep 23, 2004 | 4.292 | 4.333 | 4.284 | 4.284 | 10,330,058 | -0.01(-0.22%) |
Sep 22, 2004 | 4.355 | 4.356 | 4.239 | 4.294 | 20,295,206 | -0.09(-2.10%) |
Sep 21, 2004 | 4.369 | 4.407 | 4.335 | 4.386 | 11,689,605 | +0.01(+0.29%) |
Sep 20, 2004 | 4.396 | 4.409 | 4.332 | 4.374 | 10,639,709 | -0.04(-0.98%) |
Sep 17, 2004 | 4.396 | 4.440 | 4.380 | 4.417 | 11,483,692 | +0.04(+0.94%) |
Sep 16, 2004 | 4.376 | 4.387 | 4.348 | 4.376 | 6,765,937 | +0.02(+0.44%) |
Sep 15, 2004 | 4.433 | 4.436 | 4.343 | 4.356 | 13,151,848 | -0.05(-1.20%) |
Sep 14, 2004 | 4.329 | 4.409 | 4.310 | 4.409 | 13,603,293 | +0.09(+2.09%) |
Sep 13, 2004 | 4.312 | 4.339 | 4.281 | 4.319 | 16,808,760 | +0.02(+0.38%) |
Sep 10, 2004 | 4.279 | 4.309 | 4.251 | 4.303 | 7,927,913 | +0.02(+0.54%) |
Sep 09, 2004 | 4.271 | 4.298 | 4.233 | 4.280 | 11,887,699 | +0.03(+0.68%) |
Sep 08, 2004 | 4.231 | 4.297 | 4.230 | 4.251 | 11,088,548 | -0.01(-0.14%) |
Sep 07, 2004 | 4.285 | 4.301 | 4.223 | 4.257 | 13,625,709 | +0.00(+0.05%) |
Sep 03, 2004 | 4.268 | 4.306 | 4.235 | 4.255 | 12,778,077 | -0.00(-0.09%) |
Sep 02, 2004 | 4.159 | 4.268 | 4.157 | 4.259 | 13,288,429 | +0.11(+2.71%) |
Sep 01, 2004 | 4.129 | 4.163 | 4.104 | 4.146 | 14,156,391 | -0.00(-0.02%) |
Aug 31, 2004 | 4.120 | 4.148 | 4.091 | 4.147 | 14,295,578 | +0.05(+1.12%) |
Aug 30, 2004 | 4.093 | 4.163 | 4.078 | 4.101 | 16,069,558 | +0.02(+0.45%) |
Aug 27, 2004 | 4.134 | 4.171 | 4.078 | 4.083 | 24,233,098 | -0.05(-1.16%) |
Aug 26, 2004 | 4.175 | 4.201 | 4.033 | 4.131 | 73,317,032 | -0.28(-6.45%) |
Aug 25, 2004 | 4.361 | 4.419 | 4.316 | 4.416 | 15,061,366 | +0.04(+0.83%) |
Aug 24, 2004 | 4.323 | 4.389 | 4.316 | 4.379 | 13,605,900 | +0.06(+1.49%) |
Aug 23, 2004 | 4.342 | 4.345 | 4.291 | 4.315 | 13,042,897 | -0.00(-0.11%) |
Aug 20, 2004 | 4.293 | 4.330 | 4.268 | 4.320 | 10,502,086 | +0.04(+0.87%) |
Aug 19, 2004 | 4.265 | 4.330 | 4.263 | 4.283 | 18,058,834 | +0.02(+0.36%) |
Aug 18, 2004 | 4.195 | 4.268 | 4.172 | 4.267 | 15,587,878 | +0.08(+1.81%) |
Aug 17, 2004 | 4.199 | 4.255 | 4.172 | 4.191 | 12,358,432 | +0.01(+0.28%) |
Aug 16, 2004 | 4.110 | 4.237 | 4.080 | 4.180 | 15,390,306 | +0.04(+0.90%) |
Aug 13, 2004 | 4.197 | 4.227 | 4.129 | 4.143 | 16,213,437 | -0.05(-1.23%) |
Aug 12, 2004 | 4.260 | 4.283 | 4.177 | 4.194 | 18,812,112 | -0.08(-1.95%) |
Aug 11, 2004 | 4.287 | 4.307 | 4.261 | 4.278 | 12,577,898 | -0.05(-1.06%) |
Aug 10, 2004 | 4.245 | 4.325 | 4.239 | 4.324 | 15,642,093 | +0.11(+2.55%) |
Aug 09, 2004 | 4.194 | 4.264 | 4.194 | 4.216 | 13,939,531 | +0.03(+0.64%) |
Aug 06, 2004 | 4.318 | 4.331 | 4.176 | 4.190 | 28,666,744 | -0.15(-3.55%) |
Aug 05, 2004 | 4.364 | 4.430 | 4.329 | 4.344 | 13,738,310 | -0.01(-0.31%) |
Aug 04, 2004 | 4.383 | 4.414 | 4.329 | 4.357 | 20,883,232 | -0.04(-0.92%) |
Aug 03, 2004 | 4.431 | 4.481 | 4.374 | 4.398 | 22,406,466 | -0.06(-1.33%) |
Aug 02, 2004 | 4.494 | 4.520 | 4.427 | 4.457 | 21,118,858 | -0.05(-1.11%) |
Jul 30, 2004 | 4.527 | 4.560 | 4.488 | 4.507 | 14,734,512 | -0.05(-1.14%) |
Jul 29, 2004 | 4.638 | 4.642 | 4.461 | 4.559 | 21,258,566 | -0.03(-0.73%) |
Jul 28, 2004 | 4.560 | 4.613 | 4.508 | 4.592 | 18,213,660 | +0.01(+0.23%) |
Jul 27, 2004 | 4.513 | 4.605 | 4.492 | 4.582 | 17,709,564 | +0.10(+2.23%) |
Jul 26, 2004 | 4.541 | 4.567 | 4.442 | 4.482 | 17,689,234 | -0.03(-0.70%) |
Jul 23, 2004 | 4.580 | 4.584 | 4.484 | 4.514 | 18,556,154 | -0.07(-1.47%) |
Jul 22, 2004 | 4.460 | 4.591 | 4.389 | 4.581 | 31,778,898 | +0.20(+4.65%) |
Jul 21, 2004 | 4.453 | 4.465 | 4.356 | 4.378 | 23,038,280 | -0.08(-1.70%) |
Jul 20, 2004 | 4.475 | 4.481 | 4.395 | 4.453 | 24,628,242 | -0.01(-0.30%) |
Jul 19, 2004 | 4.458 | 4.524 | 4.436 | 4.467 | 23,316,134 | +0.04(+0.87%) |
Jul 16, 2004 | 4.450 | 4.455 | 4.394 | 4.428 | 21,191,840 | +0.01(+0.33%) |
Jul 15, 2004 | 4.415 | 4.429 | 4.374 | 4.414 | 15,649,912 | +0.01(+0.13%) |
Jul 14, 2004 | 4.393 | 4.470 | 4.380 | 4.408 | 20,191,468 | +0.02(+0.35%) |
Jul 13, 2004 | 4.388 | 4.410 | 4.363 | 4.393 | 10,511,991 | +0.02(+0.42%) |
Jul 12, 2004 | 4.382 | 4.409 | 4.329 | 4.375 | 12,044,088 | -0.00(-0.11%) |
Jul 09, 2004 | 4.354 | 4.401 | 4.326 | 4.379 | 13,297,291 | +0.05(+1.13%) |
Jul 08, 2004 | 4.444 | 4.447 | 4.324 | 4.331 | 16,394,849 | -0.09(-2.15%) |
Jul 07, 2004 | 4.376 | 4.437 | 4.365 | 4.425 | 18,325,218 | +0.07(+1.61%) |
Jul 06, 2004 | 4.395 | 4.449 | 4.352 | 4.355 | 18,690,128 | -0.01(-0.29%) |
Jul 02, 2004 | 4.305 | 4.394 | 4.279 | 4.368 | 20,800,866 | +0.09(+2.06%) |
Jul 01, 2004 | 4.280 | 4.326 | 4.222 | 4.280 | 23,580,432 | +0.11(+2.60%) |
Jun 30, 2004 | 4.130 | 4.198 | 4.105 | 4.171 | 15,152,593 | +0.03(+0.65%) |
Jun 29, 2004 | 4.167 | 4.195 | 4.127 | 4.144 | 12,661,828 | -0.01(-0.14%) |
Jun 28, 2004 | 4.159 | 4.182 | 4.132 | 4.150 | 15,650,434 | +0.01(+0.16%) |
Jun 25, 2004 | 4.198 | 4.205 | 4.072 | 4.144 | 25,581,698 | -0.04(-0.99%) |
Jun 24, 2004 | 4.234 | 4.259 | 4.169 | 4.185 | 17,846,144 | -0.05(-1.24%) |
Jun 23, 2004 | 4.210 | 4.244 | 4.177 | 4.237 | 12,856,793 | +0.04(+0.87%) |
Jun 22, 2004 | 4.205 | 4.210 | 4.118 | 4.201 | 15,481,533 | +0.00(+0.09%) |
Jun 21, 2004 | 4.209 | 4.244 | 4.177 | 4.197 | 14,094,878 | +0.01(+0.14%) |
Jun 18, 2004 | 4.117 | 4.239 | 4.095 | 4.191 | 18,174,562 | +0.06(+1.49%) |
Jun 17, 2004 | 4.113 | 4.144 | 4.091 | 4.130 | 10,862,825 | +0.01(+0.33%) |
Jun 16, 2004 | 4.103 | 4.120 | 4.052 | 4.117 | 11,600,984 | +0.01(+0.33%) |
Jun 15, 2004 | 4.050 | 4.112 | 4.000 | 4.103 | 18,746,428 | +0.08(+1.91%) |
Jun 14, 2004 | 4.084 | 4.090 | 3.958 | 4.026 | 17,161,680 | -0.06(-1.52%) |
Jun 10, 2004 | 4.096 | 4.144 | 4.082 | 4.089 | 10,036,045 | -0.01(-0.28%) |
Jun 09, 2004 | 4.111 | 4.156 | 4.081 | 4.100 | 11,560,323 | -0.03(-0.79%) |
Jun 08, 2004 | 4.053 | 4.141 | 4.035 | 4.133 | 19,680,596 | +0.07(+1.82%) |
Jun 07, 2004 | 3.985 | 4.066 | 3.978 | 4.059 | 13,502,683 | +0.09(+2.32%) |
Jun 04, 2004 | 3.989 | 4.010 | 3.955 | 3.967 | 16,670,616 | +0.02(+0.39%) |
Jun 03, 2004 | 3.978 | 4.006 | 3.947 | 3.952 | 11,998,214 | -0.02(-0.53%) |
Jun 02, 2004 | 3.952 | 4.001 | 3.938 | 3.973 | 16,281,205 | +0.04(+0.90%) |
Jun 01, 2004 | 3.903 | 3.954 | 3.896 | 3.937 | 13,982,799 | +0.04(+1.11%) |
May 28, 2004 | 3.859 | 3.952 | 3.846 | 3.894 | 22,450,778 | +0.06(+1.45%) |
May 27, 2004 | 3.854 | 3.884 | 3.816 | 3.838 | 22,228,182 | +0.03(+0.88%) |
May 26, 2004 | 3.779 | 3.816 | 3.769 | 3.805 | 9,793,120 | +0.01(+0.23%) |
May 25, 2004 | 3.741 | 3.803 | 3.695 | 3.796 | 13,922,328 | +0.08(+2.12%) |
May 24, 2004 | 3.752 | 3.763 | 3.698 | 3.718 | 9,700,329 | -0.00(-0.03%) |
May 21, 2004 | 3.705 | 3.741 | 3.678 | 3.719 | 10,530,758 | +0.03(+0.78%) |
May 20, 2004 | 3.612 | 3.700 | 3.609 | 3.690 | 20,319,186 | +0.09(+2.48%) |
May 19, 2004 | 3.636 | 3.653 | 3.581 | 3.601 | 12,484,586 | -0.01(-0.19%) |
May 18, 2004 | 3.627 | 3.633 | 3.599 | 3.607 | 8,648,869 | +0.00(+0.08%) |
May 17, 2004 | 3.635 | 3.645 | 3.597 | 3.604 | 15,972,596 | -0.04(-1.21%) |
May 14, 2004 | 3.629 | 3.696 | 3.611 | 3.649 | 11,618,709 | +0.02(+0.50%) |
May 13, 2004 | 3.608 | 3.634 | 3.573 | 3.630 | 15,554,515 | +0.01(+0.21%) |
May 12, 2004 | 3.659 | 3.659 | 3.552 | 3.623 | 19,606,050 | -0.03(-0.94%) |
May 11, 2004 | 3.637 | 3.700 | 3.620 | 3.657 | 11,652,072 | +0.02(+0.42%) |
May 10, 2004 | 3.643 | 3.659 | 3.608 | 3.642 | 16,959,416 | -0.02(-0.47%) |
May 07, 2004 | 3.741 | 3.766 | 3.651 | 3.659 | 17,997,322 | -0.12(-3.25%) |
May 06, 2004 | 3.799 | 3.820 | 3.741 | 3.782 | 13,233,692 | -0.04(-0.98%) |
May 05, 2004 | 3.808 | 3.828 | 3.778 | 3.819 | 16,037,238 | +0.02(+0.56%) |
May 04, 2004 | 3.768 | 3.832 | 3.744 | 3.798 | 19,503,354 | +0.04(+1.15%) |
May 03, 2004 | 3.730 | 3.775 | 3.693 | 3.755 | 12,834,377 | +0.02(+0.59%) |
Apr 30, 2004 | 3.770 | 3.800 | 3.721 | 3.733 | 13,854,038 | -0.02(-0.49%) |
Apr 29, 2004 | 3.758 | 3.810 | 3.712 | 3.751 | 15,049,898 | +0.02(+0.44%) |
Apr 28, 2004 | 3.777 | 3.789 | 3.711 | 3.735 | 12,145,220 | -0.03(-0.84%) |
Apr 27, 2004 | 3.767 | 3.827 | 3.744 | 3.767 | 15,957,479 | +0.03(+0.69%) |
Apr 26, 2004 | 3.784 | 3.786 | 3.698 | 3.741 | 11,044,237 | -0.02(-0.46%) |
Apr 23, 2004 | 3.757 | 3.776 | 3.712 | 3.758 | 13,507,374 | +0.01(+0.31%) |
Apr 22, 2004 | 3.654 | 3.789 | 3.645 | 3.746 | 28,167,862 | +0.18(+4.92%) |
Apr 21, 2004 | 3.602 | 3.607 | 3.524 | 3.571 | 15,978,852 | +0.00(+0.00%) |
Apr 20, 2004 | 3.653 | 3.701 | 3.570 | 3.571 | 13,864,985 | -0.08(-2.26%) |
Apr 19, 2004 | 3.635 | 3.664 | 3.620 | 3.653 | 10,774,726 | +0.02(+0.66%) |
Apr 16, 2004 | 3.677 | 3.677 | 3.620 | 3.629 | 20,401,030 | -0.02(-0.58%) |
Apr 15, 2004 | 3.685 | 3.685 | 3.634 | 3.651 | 13,149,242 | -0.02(-0.47%) |
Apr 14, 2004 | 3.670 | 3.693 | 3.635 | 3.668 | 15,091,080 | -0.02(-0.62%) |
Apr 13, 2004 | 3.783 | 3.786 | 3.680 | 3.691 | 12,553,919 | -0.07(-1.84%) |
Apr 12, 2004 | 3.768 | 3.781 | 3.738 | 3.760 | 9,645,592 | +0.01(+0.15%) |
Apr 08, 2004 | 3.745 | 3.784 | 3.722 | 3.754 | 12,701,968 | -0.01(-0.23%) |
Apr 07, 2004 | 3.812 | 3.816 | 3.744 | 3.763 | 18,482,130 | -0.05(-1.18%) |
Apr 06, 2004 | 3.764 | 3.828 | 3.753 | 3.808 | 13,614,241 | +0.00(+0.00%) |
Apr 05, 2004 | 3.779 | 3.808 | 3.741 | 3.808 | 11,345,548 | +0.04(+1.02%) |
Apr 02, 2004 | 3.713 | 3.800 | 3.690 | 3.769 | 18,297,068 | +0.10(+2.80%) |
Apr 01, 2004 | 3.658 | 3.681 | 3.612 | 3.667 | 17,534,930 | +0.03(+0.95%) |
Mar 31, 2004 | 3.673 | 3.677 | 3.613 | 3.632 | 12,284,407 | -0.02(-0.42%) |
Mar 30, 2004 | 3.611 | 3.655 | 3.576 | 3.648 | 15,578,495 | +0.03(+0.96%) |
Mar 29, 2004 | 3.548 | 3.625 | 3.537 | 3.613 | 12,978,777 | +0.08(+2.31%) |
Mar 26, 2004 | 3.563 | 3.580 | 3.530 | 3.532 | 13,838,920 | -0.05(-1.26%) |
Mar 25, 2004 | 3.557 | 3.587 | 3.529 | 3.577 | 12,905,795 | +0.03(+0.84%) |
Mar 24, 2004 | 3.518 | 3.588 | 3.517 | 3.547 | 21,250,226 | +0.02(+0.49%) |
Mar 23, 2004 | 3.571 | 3.582 | 3.517 | 3.530 | 19,606,050 | -0.04(-1.08%) |
Mar 22, 2004 | 3.502 | 3.576 | 3.502 | 3.568 | 23,373,998 | +0.04(+1.11%) |
Mar 19, 2004 | 3.538 | 3.567 | 3.523 | 3.529 | 19,322,462 | -0.03(-0.73%) |
Mar 18, 2004 | 3.591 | 3.592 | 3.537 | 3.555 | 15,843,836 | -0.03(-0.80%) |
Mar 17, 2004 | 3.610 | 3.613 | 3.575 | 3.583 | 12,782,769 | -0.00(-0.05%) |
Mar 16, 2004 | 3.586 | 3.610 | 3.563 | 3.585 | 14,655,796 | +0.03(+0.97%) |
Mar 15, 2004 | 3.588 | 3.626 | 3.545 | 3.551 | 19,726,990 | -0.06(-1.54%) |
Mar 12, 2004 | 3.612 | 3.644 | 3.583 | 3.606 | 16,575,739 | -0.00(-0.08%) |
Mar 11, 2004 | 3.606 | 3.664 | 3.602 | 3.609 | 14,846,591 | -0.02(-0.53%) |
Mar 10, 2004 | 3.635 | 3.678 | 3.596 | 3.628 | 21,876,828 | +0.03(+0.80%) |
Mar 09, 2004 | 3.586 | 3.635 | 3.571 | 3.600 | 14,640,157 | +0.01(+0.19%) |
Mar 08, 2004 | 3.637 | 3.677 | 3.584 | 3.593 | 18,665,104 | -0.05(-1.47%) |
Mar 05, 2004 | 3.630 | 3.716 | 3.613 | 3.647 | 18,545,728 | +0.01(+0.24%) |
Mar 04, 2004 | 3.609 | 3.674 | 3.602 | 3.638 | 9,637,252 | +0.01(+0.32%) |
Mar 03, 2004 | 3.582 | 3.645 | 3.573 | 3.627 | 15,687,446 | +0.04(+1.12%) |
Mar 02, 2004 | 3.626 | 3.630 | 3.569 | 3.586 | 14,398,274 | -0.04(-1.16%) |
Mar 01, 2004 | 3.630 | 3.641 | 3.570 | 3.628 | 17,144,998 | +0.04(+1.15%) |
Feb 27, 2004 | 3.572 | 3.640 | 3.557 | 3.587 | 23,136,806 | -0.00(-0.03%) |
Feb 26, 2004 | 3.560 | 3.611 | 3.525 | 3.588 | 43,572,764 | -0.15(-3.95%) |
Feb 25, 2004 | 3.767 | 3.806 | 3.705 | 3.736 | 23,382,338 | +0.01(+0.23%) |
Feb 24, 2004 | 3.640 | 3.756 | 3.633 | 3.727 | 25,150,062 | +0.10(+2.83%) |
Feb 23, 2004 | 3.611 | 3.674 | 3.592 | 3.625 | 15,798,483 | +0.00(+0.05%) |
Feb 20, 2004 | 3.674 | 3.691 | 3.612 | 3.623 | 15,774,503 | -0.03(-0.74%) |
Feb 19, 2004 | 3.662 | 3.700 | 3.634 | 3.650 | 17,512,514 | +0.01(+0.18%) |
Feb 18, 2004 | 3.677 | 3.695 | 3.608 | 3.643 | 17,232,054 | -0.07(-1.99%) |
Feb 17, 2004 | 3.501 | 3.754 | 3.500 | 3.717 | 37,824,400 | +0.20(+5.59%) |
Feb 13, 2004 | 3.532 | 3.569 | 3.495 | 3.520 | 17,580,804 | -0.03(-0.76%) |
Feb 12, 2004 | 3.575 | 3.578 | 3.532 | 3.547 | 11,238,160 | -0.04(-1.04%) |
Feb 11, 2004 | 3.544 | 3.587 | 3.517 | 3.584 | 12,050,344 | +0.04(+1.22%) |
Feb 10, 2004 | 3.525 | 3.560 | 3.515 | 3.541 | 11,726,096 | +0.01(+0.24%) |
Feb 09, 2004 | 3.557 | 3.582 | 3.529 | 3.533 | 9,857,240 | -0.04(-1.13%) |
Feb 06, 2004 | 3.521 | 3.579 | 3.520 | 3.573 | 13,083,037 | +0.05(+1.33%) |
Feb 05, 2004 | 3.525 | 3.562 | 3.512 | 3.526 | 13,808,685 | -0.01(-0.27%) |
Feb 04, 2004 | 3.494 | 3.549 | 3.472 | 3.535 | 16,719,096 | +0.04(+1.07%) |
Feb 03, 2004 | 3.454 | 3.522 | 3.453 | 3.498 | 12,670,690 | +0.02(+0.66%) |
Feb 02, 2004 | 3.532 | 3.539 | 3.454 | 3.475 | 16,393,285 | -0.04(-1.04%) |
Jan 30, 2004 | 3.489 | 3.531 | 3.454 | 3.511 | 24,889,414 | +0.01(+0.36%) |
Jan 29, 2004 | 3.450 | 3.517 | 3.427 | 3.499 | 22,888,668 | +0.10(+2.88%) |
Jan 28, 2004 | 3.451 | 3.472 | 3.383 | 3.401 | 23,611,710 | -0.02(-0.62%) |
Jan 27, 2004 | 3.473 | 3.496 | 3.415 | 3.422 | 19,085,272 | -0.06(-1.82%) |
Jan 26, 2004 | 3.428 | 3.486 | 3.394 | 3.486 | 14,549,972 | +0.04(+1.28%) |
Jan 23, 2004 | 3.451 | 3.465 | 3.422 | 3.441 | 13,942,659 | +0.01(+0.42%) |
Jan 22, 2004 | 3.395 | 3.472 | 3.388 | 3.427 | 26,281,802 | +0.07(+2.09%) |
Jan 21, 2004 | 3.332 | 3.386 | 3.319 | 3.357 | 14,130,326 | +0.02(+0.49%) |
Jan 20, 2004 | 3.309 | 3.357 | 3.290 | 3.341 | 17,828,942 | +0.03(+0.78%) |
Jan 16, 2004 | 3.252 | 3.324 | 3.252 | 3.315 | 16,883,826 | +0.06(+1.83%) |
Jan 15, 2004 | 3.226 | 3.290 | 3.196 | 3.255 | 17,270,422 | +0.03(+0.92%) |
Jan 14, 2004 | 3.175 | 3.247 | 3.175 | 3.226 | 12,069,689 | +0.05(+1.57%) |
Jan 13, 2004 | 3.196 | 3.200 | 3.161 | 3.176 | 12,825,938 | -0.02(-0.75%) |
Jan 12, 2004 | 3.170 | 3.206 | 3.160 | 3.200 | 11,604,592 | +0.02(+0.79%) |
Jan 09, 2004 | 3.184 | 3.222 | 3.174 | 3.175 | 13,370,022 | -0.03(-0.84%) |
Jan 08, 2004 | 3.168 | 3.222 | 3.165 | 3.202 | 17,105,458 | -0.03(-0.89%) |
Jan 07, 2004 | 3.228 | 3.261 | 3.202 | 3.230 | 12,628,616 | -0.01(-0.41%) |
Jan 06, 2004 | 3.301 | 3.309 | 3.228 | 3.244 | 25,118,264 | +0.04(+1.23%) |
Jan 05, 2004 | 3.170 | 3.212 | 3.158 | 3.204 | 18,132,338 | +0.05(+1.52%) |
Jan 02, 2004 | 3.208 | 3.227 | 3.156 | 3.157 | 17,177,840 | -0.02(-0.75%) |
Dec 31, 2003 | 3.165 | 3.206 | 3.147 | 3.181 | 15,029,567 | +0.04(+1.38%) |
Dec 30, 2003 | 3.105 | 3.160 | 3.088 | 3.137 | 11,520,266 | +0.04(+1.27%) |
Dec 29, 2003 | 3.075 | 3.116 | 3.060 | 3.098 | 9,026,206 | +0.03(+1.13%) |
Dec 26, 2003 | 3.062 | 3.075 | 3.043 | 3.063 | 3,137,155 | +0.01(+0.28%) |
Dec 24, 2003 | 3.088 | 3.089 | 3.045 | 3.055 | 4,269,521 | -0.02(-0.72%) |
Dec 23, 2003 | 3.069 | 3.101 | 3.041 | 3.077 | 12,860,072 | +0.01(+0.25%) |
Dec 22, 2003 | 3.088 | 3.089 | 3.019 | 3.069 | 16,474,774 | -0.01(-0.28%) |
Dec 19, 2003 | 3.113 | 3.125 | 3.044 | 3.078 | 17,721,048 | -0.02(-0.74%) |
Dec 18, 2003 | 3.040 | 3.106 | 3.039 | 3.101 | 12,470,970 | +0.05(+1.76%) |
Dec 17, 2003 | 3.075 | 3.086 | 3.021 | 3.047 | 9,885,948 | -0.02(-0.72%) |
Dec 16, 2003 | 3.022 | 3.087 | 3.014 | 3.069 | 15,739,206 | +0.05(+1.52%) |
Dec 15, 2003 | 3.075 | 3.108 | 3.017 | 3.023 | 14,472,611 | -0.02(-0.66%) |
Dec 12, 2003 | 3.105 | 3.105 | 3.029 | 3.043 | 10,395,564 | -0.04(-1.43%) |
Dec 11, 2003 | 3.036 | 3.112 | 3.024 | 3.087 | 11,151,103 | +0.05(+1.51%) |
Dec 10, 2003 | 3.046 | 3.060 | 3.019 | 3.041 | 8,918,803 | +0.00(+0.16%) |
Dec 09, 2003 | 3.116 | 3.122 | 3.037 | 3.037 | 10,576,408 | -0.06(-2.04%) |
Dec 08, 2003 | 3.052 | 3.103 | 3.042 | 3.100 | 9,557,608 | +0.05(+1.51%) |
Dec 05, 2003 | 3.070 | 3.083 | 3.040 | 3.054 | 10,573,765 | -0.02(-0.53%) |
Dec 04, 2003 | 3.050 | 3.085 | 3.021 | 3.070 | 12,081,872 | +0.01(+0.19%) |
Dec 03, 2003 | 3.065 | 3.136 | 3.050 | 3.064 | 17,100,270 | -0.01(-0.31%) |
Dec 02, 2003 | 3.106 | 3.109 | 3.069 | 3.074 | 14,246,706 | -0.04(-1.17%) |
Dec 01, 2003 | 3.077 | 3.141 | 3.070 | 3.111 | 11,112,147 | +0.02(+0.81%) |
Nov 28, 2003 | 3.071 | 3.109 | 3.069 | 3.086 | 5,364,149 | +0.01(+0.28%) |
Nov 26, 2003 | 3.088 | 3.108 | 3.037 | 3.077 | 14,420,351 | +0.05(+1.81%) |
Nov 25, 2003 | 3.006 | 3.045 | 2.950 | 3.022 | 16,198,752 | +0.04(+1.32%) |
Nov 24, 2003 | 2.938 | 3.006 | 2.919 | 2.983 | 13,634,102 | +0.06(+1.93%) |
Nov 21, 2003 | 2.922 | 2.930 | 2.887 | 2.926 | 12,702,713 | +0.00(+0.16%) |
Nov 20, 2003 | 2.918 | 2.946 | 2.884 | 2.922 | 16,606,710 | -0.02(-0.78%) |
Nov 19, 2003 | 2.966 | 3.003 | 2.877 | 2.945 | 21,038,636 | -0.03(-0.87%) |
Nov 18, 2003 | 3.058 | 3.069 | 2.960 | 2.970 | 18,083,830 | -0.07(-2.33%) |
Nov 17, 2003 | 3.092 | 3.115 | 2.996 | 3.041 | 18,314,474 | -0.03(-1.11%) |
Nov 14, 2003 | 3.117 | 3.126 | 3.063 | 3.076 | 25,786,578 | -0.09(-2.83%) |
Nov 13, 2003 | 3.113 | 3.170 | 3.094 | 3.165 | 22,512,196 | +0.04(+1.26%) |
Nov 12, 2003 | 3.078 | 3.132 | 3.063 | 3.126 | 10,361,794 | +0.06(+1.88%) |
Nov 11, 2003 | 3.069 | 3.093 | 3.050 | 3.068 | 7,666,648 | -0.01(-0.28%) |
Nov 10, 2003 | 3.108 | 3.138 | 3.069 | 3.077 | 8,846,843 | -0.04(-1.38%) |
Nov 07, 2003 | 3.117 | 3.155 | 3.104 | 3.120 | 14,804,361 | +0.00(+0.03%) |
Nov 06, 2003 | 3.091 | 3.126 | 3.062 | 3.119 | 15,787,754 | +0.04(+1.21%) |
Nov 05, 2003 | 3.024 | 3.095 | 3.004 | 3.082 | 13,675,858 | +0.05(+1.77%) |
Nov 04, 2003 | 3.022 | 3.064 | 3.016 | 3.028 | 11,608,444 | -0.02(-0.72%) |