Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.931 | 3.979 | 3.918 | 3.942 | 7,634,387 | +0.02(+0.45%) |
Nov 29, 2004 | 4.008 | 4.010 | 3.866 | 3.925 | 10,391,351 | -0.05(-1.16%) |
Nov 26, 2004 | 3.955 | 4.001 | 3.949 | 3.971 | 3,503,508 | +0.02(+0.55%) |
Nov 24, 2004 | 3.916 | 3.953 | 3.822 | 3.949 | 10,722,844 | +0.07(+1.92%) |
Nov 23, 2004 | 3.848 | 3.914 | 3.826 | 3.874 | 11,819,603 | +0.03(+0.80%) |
Nov 22, 2004 | 3.776 | 3.848 | 3.760 | 3.844 | 13,493,506 | +0.08(+2.21%) |
Nov 19, 2004 | 3.734 | 3.780 | 3.710 | 3.760 | 10,619,196 | +0.03(+0.82%) |
Nov 18, 2004 | 3.719 | 3.747 | 3.688 | 3.730 | 20,772,656 | +0.01(+0.24%) |
Nov 17, 2004 | 3.701 | 3.725 | 3.671 | 3.721 | 13,247,397 | +0.03(+0.71%) |
Nov 16, 2004 | 3.679 | 3.736 | 3.673 | 3.695 | 11,376,698 | -0.00(-0.12%) |
Nov 15, 2004 | 3.774 | 3.774 | 3.631 | 3.699 | 27,664,152 | -0.07(-1.75%) |
Nov 12, 2004 | 3.692 | 3.774 | 3.677 | 3.765 | 14,913,539 | +0.09(+2.32%) |
Nov 11, 2004 | 3.723 | 3.723 | 3.671 | 3.679 | 14,051,474 | -0.05(-1.35%) |
Nov 10, 2004 | 3.627 | 3.730 | 3.627 | 3.730 | 9,566,271 | +0.09(+2.41%) |
Nov 09, 2004 | 3.662 | 3.662 | 3.625 | 3.642 | 7,383,713 | -0.02(-0.48%) |
Nov 08, 2004 | 3.723 | 3.723 | 3.660 | 3.660 | 15,069,696 | -0.07(-1.88%) |
Nov 05, 2004 | 3.745 | 3.767 | 3.690 | 3.730 | 10,118,303 | +0.00(+0.06%) |
Nov 04, 2004 | 3.673 | 3.741 | 3.673 | 3.728 | 16,208,919 | +0.05(+1.49%) |
Nov 03, 2004 | 3.622 | 3.708 | 3.592 | 3.673 | 17,517,998 | +0.12(+3.26%) |
Nov 02, 2004 | 3.590 | 3.614 | 3.537 | 3.557 | 23,297,210 | +0.05(+1.50%) |
Nov 01, 2004 | 3.524 | 3.592 | 3.473 | 3.504 | 8,598,731 | -0.02(-0.50%) |
Oct 29, 2004 | 3.458 | 3.530 | 3.449 | 3.522 | 11,636,505 | +0.06(+1.84%) |
Oct 28, 2004 | 3.489 | 3.533 | 3.417 | 3.458 | 14,388,903 | -0.07(-2.05%) |
Oct 27, 2004 | 3.618 | 3.695 | 3.504 | 3.530 | 15,053,715 | -0.11(-2.89%) |
Oct 26, 2004 | 3.509 | 3.651 | 3.495 | 3.636 | 9,697,316 | +0.10(+2.79%) |
Oct 25, 2004 | 3.537 | 3.570 | 3.493 | 3.537 | 6,584,202 | +0.01(+0.37%) |
Oct 22, 2004 | 3.585 | 3.601 | 3.515 | 3.524 | 9,495,041 | -0.02(-0.49%) |
Oct 21, 2004 | 3.570 | 3.590 | 3.515 | 3.541 | 8,045,786 | -0.01(-0.19%) |
Oct 20, 2004 | 3.417 | 3.548 | 3.406 | 3.548 | 12,169,360 | +0.15(+4.52%) |
Oct 19, 2004 | 3.368 | 3.399 | 3.340 | 3.395 | 12,054,296 | +0.02(+0.52%) |
Oct 18, 2004 | 3.471 | 3.484 | 3.373 | 3.377 | 12,311,363 | -0.09(-2.65%) |
Oct 15, 2004 | 3.493 | 3.504 | 3.452 | 3.469 | 5,807,979 | -0.00(-0.06%) |
Oct 14, 2004 | 3.456 | 3.493 | 3.423 | 3.471 | 11,261,635 | +0.06(+1.73%) |
Oct 13, 2004 | 3.526 | 3.526 | 3.322 | 3.412 | 30,774,526 | -0.15(-4.24%) |
Oct 12, 2004 | 3.614 | 3.655 | 3.544 | 3.563 | 17,396,998 | -0.05(-1.39%) |
Oct 11, 2004 | 3.692 | 3.697 | 3.596 | 3.614 | 8,284,589 | -0.06(-1.55%) |
Oct 08, 2004 | 3.653 | 3.688 | 3.625 | 3.671 | 12,673,905 | +0.03(+0.84%) |
Oct 07, 2004 | 3.708 | 3.747 | 3.614 | 3.640 | 19,047,158 | -0.05(-1.48%) |
Oct 06, 2004 | 3.636 | 3.695 | 3.601 | 3.695 | 12,097,673 | +0.08(+2.30%) |
Oct 05, 2004 | 3.579 | 3.614 | 3.565 | 3.611 | 13,691,671 | +0.06(+1.79%) |
Oct 04, 2004 | 3.530 | 3.565 | 3.513 | 3.548 | 9,359,887 | +0.03(+0.75%) |
Oct 01, 2004 | 3.465 | 3.528 | 3.436 | 3.522 | 12,343,325 | +0.05(+1.58%) |
Sep 30, 2004 | 3.432 | 3.478 | 3.417 | 3.467 | 11,937,862 | +0.04(+1.28%) |
Sep 29, 2004 | 3.456 | 3.506 | 3.395 | 3.423 | 15,392,971 | -0.02(-0.64%) |
Sep 28, 2004 | 3.454 | 3.480 | 3.403 | 3.445 | 10,717,365 | +0.01(+0.19%) |
Sep 27, 2004 | 3.438 | 3.469 | 3.395 | 3.438 | 12,562,038 | +0.00(+0.00%) |
Sep 24, 2004 | 3.364 | 3.456 | 3.362 | 3.438 | 12,050,187 | +0.08(+2.48%) |
Sep 23, 2004 | 3.384 | 3.388 | 3.331 | 3.355 | 10,939,730 | -0.03(-0.97%) |
Sep 22, 2004 | 3.397 | 3.417 | 3.371 | 3.388 | 9,170,397 | -0.04(-1.02%) |
Sep 21, 2004 | 3.344 | 3.430 | 3.329 | 3.423 | 11,578,973 | +0.09(+2.83%) |
Sep 20, 2004 | 3.336 | 3.373 | 3.318 | 3.329 | 7,501,516 | +0.02(+0.53%) |
Sep 17, 2004 | 3.268 | 3.318 | 3.259 | 3.311 | 9,532,482 | +0.05(+1.61%) |
Sep 16, 2004 | 3.252 | 3.274 | 3.244 | 3.259 | 6,563,655 | +0.01(+0.20%) |
Sep 15, 2004 | 3.290 | 3.296 | 3.241 | 3.252 | 7,136,691 | -0.04(-1.20%) |
Sep 14, 2004 | 3.316 | 3.338 | 3.285 | 3.292 | 8,392,804 | -0.00(-0.07%) |
Sep 13, 2004 | 3.274 | 3.318 | 3.274 | 3.294 | 10,532,898 | +0.04(+1.08%) |
Sep 10, 2004 | 3.325 | 3.329 | 3.259 | 3.259 | 9,844,342 | -0.05(-1.59%) |
Sep 09, 2004 | 3.202 | 3.314 | 3.202 | 3.311 | 16,615,751 | +0.11(+3.56%) |
Sep 08, 2004 | 3.099 | 3.213 | 3.099 | 3.198 | 12,933,712 | +0.04(+1.32%) |
Sep 07, 2004 | 3.171 | 3.176 | 3.106 | 3.156 | 6,800,632 | -0.01(-0.41%) |
Sep 03, 2004 | 3.208 | 3.208 | 3.162 | 3.169 | 7,109,751 | -0.04(-1.23%) |
Sep 02, 2004 | 3.208 | 3.233 | 3.154 | 3.208 | 10,042,050 | +0.03(+0.90%) |
Sep 01, 2004 | 3.110 | 3.215 | 3.099 | 3.180 | 13,386,204 | +0.09(+2.76%) |
Aug 31, 2004 | 3.066 | 3.103 | 3.064 | 3.095 | 7,452,660 | +0.02(+0.64%) |
Aug 30, 2004 | 3.110 | 3.110 | 3.053 | 3.075 | 7,834,379 | -0.02(-0.64%) |
Aug 27, 2004 | 3.088 | 3.103 | 3.071 | 3.095 | 10,904,115 | +0.02(+0.57%) |
Aug 26, 2004 | 3.051 | 3.077 | 3.000 | 3.077 | 14,608,985 | +0.04(+1.44%) |
Aug 25, 2004 | 3.033 | 3.081 | 2.998 | 3.033 | 9,422,898 | +0.01(+0.36%) |
Aug 24, 2004 | 3.062 | 3.064 | 3.000 | 3.022 | 10,306,880 | -0.02(-0.58%) |
Aug 23, 2004 | 3.158 | 3.160 | 3.040 | 3.040 | 9,628,369 | -0.11(-3.34%) |
Aug 20, 2004 | 3.152 | 3.198 | 3.138 | 3.145 | 11,061,186 | +0.01(+0.42%) |
Aug 19, 2004 | 3.108 | 3.143 | 3.095 | 3.132 | 8,701,010 | +0.04(+1.35%) |
Aug 18, 2004 | 3.000 | 3.095 | 3.000 | 3.090 | 9,992,281 | +0.08(+2.62%) |
Aug 17, 2004 | 3.099 | 3.101 | 3.003 | 3.011 | 17,565,028 | -0.08(-2.55%) |
Aug 16, 2004 | 3.176 | 3.176 | 3.057 | 3.090 | 12,679,384 | -0.06(-1.95%) |
Aug 13, 2004 | 3.066 | 3.167 | 3.064 | 3.152 | 9,523,807 | +0.11(+3.75%) |
Aug 12, 2004 | 3.077 | 3.119 | 3.029 | 3.038 | 12,826,867 | -0.06(-1.98%) |
Aug 11, 2004 | 3.143 | 3.158 | 3.064 | 3.099 | 11,099,084 | -0.05(-1.46%) |
Aug 10, 2004 | 3.162 | 3.165 | 3.123 | 3.145 | 9,628,369 | +0.03(+0.84%) |
Aug 09, 2004 | 3.081 | 3.154 | 3.077 | 3.119 | 11,323,276 | +0.07(+2.23%) |
Aug 06, 2004 | 3.081 | 3.132 | 3.044 | 3.051 | 14,749,618 | -0.08(-2.59%) |
Aug 05, 2004 | 3.259 | 3.296 | 3.114 | 3.132 | 18,286,002 | -0.13(-3.90%) |
Aug 04, 2004 | 3.401 | 3.403 | 3.252 | 3.259 | 10,728,780 | -0.14(-4.12%) |
Aug 03, 2004 | 3.349 | 3.414 | 3.331 | 3.399 | 11,398,159 | +0.07(+2.04%) |
Aug 02, 2004 | 3.364 | 3.395 | 3.300 | 3.331 | 9,496,868 | -0.03(-0.91%) |
Jul 30, 2004 | 3.307 | 3.392 | 3.296 | 3.362 | 13,808,105 | +0.07(+2.27%) |
Jul 29, 2004 | 3.274 | 3.303 | 3.241 | 3.287 | 38,819,400 | +0.00(+0.00%) |
Jul 28, 2004 | 3.285 | 3.314 | 3.241 | 3.287 | 15,758,252 | +0.02(+0.54%) |
Jul 27, 2004 | 3.252 | 3.272 | 3.173 | 3.270 | 20,711,928 | -0.05(-1.52%) |
Jul 26, 2004 | 3.362 | 3.379 | 3.257 | 3.320 | 10,101,409 | -0.02(-0.66%) |
Jul 23, 2004 | 3.344 | 3.349 | 3.274 | 3.342 | 8,631,150 | -0.00(-0.07%) |
Jul 22, 2004 | 3.318 | 3.381 | 3.311 | 3.344 | 8,725,667 | +0.01(+0.26%) |
Jul 21, 2004 | 3.460 | 3.473 | 3.331 | 3.336 | 9,595,950 | -0.07(-2.18%) |
Jul 20, 2004 | 3.491 | 3.502 | 3.331 | 3.410 | 12,710,433 | -0.08(-2.38%) |
Jul 19, 2004 | 3.509 | 3.557 | 3.487 | 3.493 | 12,570,713 | -0.01(-0.25%) |
Jul 16, 2004 | 3.441 | 3.504 | 3.430 | 3.502 | 8,910,134 | +0.07(+2.04%) |
Jul 15, 2004 | 3.482 | 3.482 | 3.423 | 3.432 | 9,893,655 | -0.02(-0.44%) |
Jul 14, 2004 | 3.360 | 3.449 | 3.351 | 3.447 | 11,817,776 | +0.09(+2.61%) |
Jul 13, 2004 | 3.371 | 3.386 | 3.355 | 3.360 | 7,746,711 | -0.01(-0.32%) |
Jul 12, 2004 | 3.368 | 3.381 | 3.320 | 3.371 | 8,113,363 | -0.02(-0.58%) |
Jul 09, 2004 | 3.373 | 3.395 | 3.351 | 3.390 | 6,489,686 | +0.02(+0.52%) |
Jul 08, 2004 | 3.384 | 3.399 | 3.342 | 3.373 | 12,814,539 | -0.01(-0.19%) |
Jul 07, 2004 | 3.360 | 3.392 | 3.320 | 3.379 | 9,418,789 | +0.01(+0.33%) |
Jul 06, 2004 | 3.342 | 3.395 | 3.333 | 3.368 | 12,754,724 | +0.05(+1.45%) |
Jul 02, 2004 | 3.305 | 3.329 | 3.287 | 3.320 | 6,691,960 | +0.02(+0.66%) |
Jul 01, 2004 | 3.239 | 3.305 | 3.219 | 3.298 | 14,809,890 | +0.07(+2.31%) |
Jun 30, 2004 | 3.176 | 3.230 | 3.173 | 3.224 | 8,979,537 | +0.04(+1.24%) |
Jun 29, 2004 | 3.176 | 3.206 | 3.154 | 3.184 | 8,170,895 | +0.01(+0.28%) |
Jun 28, 2004 | 3.244 | 3.248 | 3.132 | 3.176 | 10,990,413 | -0.09(-2.68%) |
Jun 25, 2004 | 3.191 | 3.263 | 3.184 | 3.263 | 14,333,197 | +0.05(+1.71%) |
Jun 24, 2004 | 3.252 | 3.296 | 3.187 | 3.208 | 12,924,580 | -0.04(-1.35%) |
Jun 23, 2004 | 3.167 | 3.254 | 3.152 | 3.252 | 12,788,969 | +0.09(+2.70%) |
Jun 22, 2004 | 3.101 | 3.167 | 3.099 | 3.167 | 8,381,388 | +0.05(+1.54%) |
Jun 21, 2004 | 3.092 | 3.143 | 3.077 | 3.119 | 11,326,016 | -0.03(-1.04%) |
Jun 18, 2004 | 3.191 | 3.202 | 3.112 | 3.152 | 11,361,631 | -0.03(-0.83%) |
Jun 17, 2004 | 3.173 | 3.204 | 3.165 | 3.178 | 10,848,866 | +0.02(+0.76%) |
Jun 16, 2004 | 3.110 | 3.176 | 3.088 | 3.154 | 20,169,486 | +0.10(+3.37%) |
Jun 15, 2004 | 2.994 | 3.066 | 2.992 | 3.051 | 19,093,274 | +0.09(+2.88%) |
Jun 14, 2004 | 2.968 | 2.985 | 2.928 | 2.965 | 9,532,482 | +0.02(+0.52%) |
Jun 10, 2004 | 2.873 | 2.950 | 2.869 | 2.950 | 6,414,346 | +0.09(+3.14%) |
Jun 09, 2004 | 2.902 | 2.902 | 2.858 | 2.860 | 5,407,995 | -0.05(-1.58%) |
Jun 08, 2004 | 2.941 | 2.943 | 2.895 | 2.906 | 6,957,703 | -0.02(-0.75%) |
Jun 07, 2004 | 2.897 | 2.930 | 2.869 | 2.928 | 7,744,885 | +0.05(+1.83%) |
Jun 04, 2004 | 2.913 | 2.913 | 2.854 | 2.876 | 7,476,859 | -0.02(-0.53%) |
Jun 03, 2004 | 2.935 | 2.961 | 2.880 | 2.891 | 7,654,934 | -0.04(-1.27%) |
Jun 02, 2004 | 2.985 | 2.989 | 2.928 | 2.928 | 4,941,348 | -0.04(-1.18%) |
Jun 01, 2004 | 2.891 | 2.972 | 2.891 | 2.963 | 7,227,555 | +0.07(+2.50%) |
May 28, 2004 | 2.904 | 2.928 | 2.873 | 2.891 | 7,993,733 | -0.01(-0.45%) |
May 27, 2004 | 2.976 | 2.996 | 2.895 | 2.904 | 10,348,430 | -0.06(-2.07%) |
May 26, 2004 | 3.033 | 3.046 | 2.965 | 2.965 | 5,826,699 | -0.07(-2.24%) |
May 25, 2004 | 2.974 | 3.040 | 2.963 | 3.033 | 8,498,735 | +0.08(+2.59%) |
May 24, 2004 | 2.924 | 2.979 | 2.924 | 2.957 | 7,046,284 | +0.05(+1.73%) |
May 21, 2004 | 2.933 | 2.946 | 2.900 | 2.906 | 7,805,156 | -0.02(-0.60%) |
May 20, 2004 | 2.891 | 2.935 | 2.889 | 2.924 | 12,909,055 | +0.03(+1.14%) |
May 19, 2004 | 2.935 | 2.961 | 2.873 | 2.891 | 7,564,984 | -0.03(-1.12%) |
May 18, 2004 | 2.974 | 2.981 | 2.902 | 2.924 | 8,579,097 | -0.05(-1.69%) |
May 17, 2004 | 2.946 | 2.998 | 2.924 | 2.974 | 9,161,722 | +0.01(+0.44%) |
May 14, 2004 | 2.891 | 2.979 | 2.889 | 2.961 | 10,561,664 | +0.07(+2.50%) |
May 13, 2004 | 2.911 | 2.919 | 2.871 | 2.889 | 11,077,624 | -0.02(-0.75%) |
May 12, 2004 | 2.906 | 2.974 | 2.871 | 2.911 | 13,186,669 | +0.03(+0.91%) |
May 11, 2004 | 2.823 | 2.939 | 2.821 | 2.884 | 13,471,589 | +0.06(+2.17%) |
May 10, 2004 | 2.957 | 2.957 | 2.777 | 2.823 | 19,874,520 | -0.15(-5.15%) |
May 07, 2004 | 3.020 | 3.031 | 2.933 | 2.976 | 6,614,795 | -0.05(-1.52%) |
May 06, 2004 | 3.066 | 3.066 | 3.000 | 3.022 | 8,576,814 | -0.04(-1.36%) |
May 05, 2004 | 3.068 | 3.090 | 3.000 | 3.064 | 10,761,655 | -0.02(-0.50%) |
May 04, 2004 | 3.088 | 3.132 | 3.055 | 3.079 | 10,713,712 | +0.00(+0.00%) |
May 03, 2004 | 3.033 | 3.092 | 3.016 | 3.079 | 9,742,976 | +0.07(+2.25%) |
Apr 30, 2004 | 3.020 | 3.057 | 3.003 | 3.011 | 7,149,932 | -0.00(-0.15%) |
Apr 29, 2004 | 3.110 | 3.110 | 2.946 | 3.016 | 12,302,231 | -0.09(-3.03%) |
Apr 28, 2004 | 3.154 | 3.160 | 3.084 | 3.110 | 11,647,464 | -0.03(-0.98%) |
Apr 27, 2004 | 3.044 | 3.143 | 3.044 | 3.141 | 18,612,016 | +0.10(+3.17%) |
Apr 26, 2004 | 3.086 | 3.114 | 3.025 | 3.044 | 7,904,696 | -0.04(-1.35%) |
Apr 23, 2004 | 3.088 | 3.092 | 3.055 | 3.086 | 5,429,912 | -0.01(-0.35%) |
Apr 22, 2004 | 3.038 | 3.097 | 3.025 | 3.097 | 6,625,297 | +0.06(+2.09%) |
Apr 21, 2004 | 3.035 | 3.044 | 2.957 | 3.033 | 8,067,246 | -0.01(-0.36%) |
Apr 20, 2004 | 3.099 | 3.106 | 3.033 | 3.044 | 10,237,476 | -0.04(-1.42%) |
Apr 19, 2004 | 3.095 | 3.121 | 3.022 | 3.088 | 12,856,546 | +0.02(+0.71%) |
Apr 16, 2004 | 3.011 | 3.099 | 3.007 | 3.066 | 17,386,952 | +0.06(+1.89%) |
Apr 15, 2004 | 2.965 | 3.020 | 2.963 | 3.009 | 10,847,040 | +0.09(+3.08%) |
Apr 14, 2004 | 2.979 | 2.983 | 2.902 | 2.919 | 13,088,043 | -0.07(-2.27%) |
Apr 13, 2004 | 3.066 | 3.077 | 2.970 | 2.987 | 11,226,933 | -0.07(-2.22%) |
Apr 12, 2004 | 3.029 | 3.086 | 2.998 | 3.055 | 15,995,686 | +0.05(+1.60%) |
Apr 08, 2004 | 2.976 | 3.011 | 2.974 | 3.007 | 13,351,959 | +0.06(+1.93%) |
Apr 07, 2004 | 2.935 | 2.957 | 2.908 | 2.950 | 8,878,172 | +0.02(+0.52%) |
Apr 06, 2004 | 2.948 | 2.952 | 2.922 | 2.935 | 7,184,178 | -0.01(-0.45%) |
Apr 05, 2004 | 2.939 | 2.979 | 2.922 | 2.948 | 9,312,400 | +0.01(+0.30%) |
Apr 02, 2004 | 2.924 | 2.946 | 2.904 | 2.939 | 7,839,402 | +0.02(+0.52%) |
Apr 01, 2004 | 2.935 | 2.946 | 2.906 | 2.924 | 19,691,424 | -0.01(-0.37%) |
Mar 31, 2004 | 2.873 | 2.941 | 2.871 | 2.935 | 20,716,494 | +0.08(+2.92%) |
Mar 30, 2004 | 2.790 | 2.858 | 2.790 | 2.852 | 25,252,380 | +0.07(+2.68%) |
Mar 29, 2004 | 2.784 | 2.808 | 2.775 | 2.777 | 12,005,440 | +0.01(+0.24%) |
Mar 26, 2004 | 2.724 | 2.773 | 2.711 | 2.770 | 22,717,326 | +0.05(+1.69%) |
Mar 25, 2004 | 2.694 | 2.735 | 2.692 | 2.724 | 26,803,914 | +0.07(+2.72%) |
Mar 24, 2004 | 2.700 | 2.707 | 2.639 | 2.652 | 35,088,048 | -0.09(-3.35%) |
Mar 23, 2004 | 2.788 | 2.795 | 2.720 | 2.744 | 8,402,392 | -0.04(-1.34%) |
Mar 22, 2004 | 2.806 | 2.819 | 2.766 | 2.781 | 5,627,621 | -0.04(-1.24%) |
Mar 19, 2004 | 2.876 | 2.880 | 2.812 | 2.816 | 5,553,195 | -0.05(-1.91%) |
Mar 18, 2004 | 2.873 | 2.891 | 2.845 | 2.871 | 7,821,137 | -0.01(-0.23%) |
Mar 17, 2004 | 2.786 | 2.880 | 2.784 | 2.878 | 9,012,413 | +0.09(+3.22%) |
Mar 16, 2004 | 2.838 | 2.847 | 2.766 | 2.788 | 6,575,984 | -0.04(-1.32%) |
Mar 15, 2004 | 2.845 | 2.882 | 2.821 | 2.825 | 7,027,106 | -0.01(-0.39%) |
Mar 12, 2004 | 2.777 | 2.836 | 2.775 | 2.836 | 8,232,079 | +0.07(+2.37%) |
Mar 11, 2004 | 2.762 | 2.803 | 2.751 | 2.770 | 7,393,758 | -0.01(-0.32%) |
Mar 10, 2004 | 2.876 | 2.878 | 2.777 | 2.779 | 15,293,431 | -0.10(-3.50%) |
Mar 09, 2004 | 2.891 | 2.900 | 2.854 | 2.880 | 11,666,184 | +0.03(+1.15%) |
Mar 08, 2004 | 2.930 | 2.952 | 2.838 | 2.847 | 14,340,503 | -0.11(-3.56%) |
Mar 05, 2004 | 2.895 | 2.957 | 2.895 | 2.952 | 8,937,073 | +0.05(+1.74%) |
Mar 04, 2004 | 2.908 | 2.915 | 2.854 | 2.902 | 6,029,431 | -0.01(-0.38%) |
Mar 03, 2004 | 2.943 | 2.946 | 2.869 | 2.913 | 7,854,469 | -0.02(-0.60%) |
Mar 02, 2004 | 2.943 | 2.972 | 2.913 | 2.930 | 22,562,994 | +0.05(+1.83%) |
Mar 01, 2004 | 2.814 | 2.884 | 2.806 | 2.878 | 14,406,710 | +0.07(+2.50%) |
Feb 27, 2004 | 2.790 | 2.808 | 2.762 | 2.808 | 12,719,109 | +0.06(+2.15%) |
Feb 26, 2004 | 2.692 | 2.781 | 2.685 | 2.749 | 11,890,832 | +0.07(+2.45%) |
Feb 25, 2004 | 2.683 | 2.705 | 2.672 | 2.683 | 14,339,133 | +0.01(+0.25%) |
Feb 24, 2004 | 2.735 | 2.735 | 2.639 | 2.676 | 19,583,208 | -0.07(-2.55%) |
Feb 23, 2004 | 2.738 | 2.746 | 2.694 | 2.746 | 9,105,560 | +0.02(+0.56%) |
Feb 20, 2004 | 2.720 | 2.731 | 2.663 | 2.731 | 8,556,267 | -0.00(-0.08%) |
Feb 19, 2004 | 2.749 | 2.768 | 2.716 | 2.733 | 11,502,721 | -0.04(-1.42%) |
Feb 18, 2004 | 2.816 | 2.827 | 2.766 | 2.773 | 7,891,454 | -0.06(-2.01%) |
Feb 17, 2004 | 2.843 | 2.856 | 2.773 | 2.830 | 12,897,640 | +0.00(+0.16%) |
Feb 13, 2004 | 2.834 | 2.838 | 2.764 | 2.825 | 10,787,225 | -0.02(-0.69%) |
Feb 12, 2004 | 2.806 | 2.869 | 2.784 | 2.845 | 12,907,685 | +0.04(+1.41%) |
Feb 11, 2004 | 2.779 | 2.810 | 2.724 | 2.806 | 10,611,890 | +0.05(+1.67%) |
Feb 10, 2004 | 2.705 | 2.770 | 2.687 | 2.760 | 11,860,697 | +0.06(+2.11%) |
Feb 09, 2004 | 2.678 | 2.746 | 2.674 | 2.703 | 11,121,458 | +0.04(+1.48%) |
Feb 06, 2004 | 2.573 | 2.681 | 2.573 | 2.663 | 11,734,675 | +0.06(+2.18%) |
Feb 05, 2004 | 2.700 | 2.700 | 2.562 | 2.606 | 20,265,372 | -0.09(-3.49%) |
Feb 04, 2004 | 2.707 | 2.711 | 2.665 | 2.700 | 9,293,223 | -0.01(-0.40%) |
Feb 03, 2004 | 2.628 | 2.722 | 2.628 | 2.711 | 17,001,580 | +0.01(+0.24%) |
Feb 02, 2004 | 2.720 | 2.755 | 2.663 | 2.705 | 13,827,282 | -0.02(-0.88%) |
Jan 30, 2004 | 2.731 | 2.738 | 2.646 | 2.729 | 17,355,446 | -0.01(-0.48%) |
Jan 29, 2004 | 2.814 | 2.834 | 2.659 | 2.742 | 20,860,324 | -0.06(-2.19%) |
Jan 28, 2004 | 2.884 | 2.884 | 2.773 | 2.803 | 18,743,974 | -0.08(-2.81%) |
Jan 27, 2004 | 2.906 | 2.933 | 2.836 | 2.884 | 15,685,653 | -0.02(-0.60%) |
Jan 26, 2004 | 2.924 | 2.965 | 2.865 | 2.902 | 19,632,522 | -0.08(-2.57%) |
Jan 23, 2004 | 2.919 | 2.979 | 2.919 | 2.979 | 14,134,119 | +0.07(+2.26%) |
Jan 22, 2004 | 2.983 | 2.996 | 2.880 | 2.913 | 13,822,716 | -0.05(-1.63%) |
Jan 21, 2004 | 3.000 | 3.003 | 2.952 | 2.961 | 12,832,803 | -0.03(-0.88%) |
Jan 20, 2004 | 2.904 | 2.998 | 2.902 | 2.987 | 21,338,386 | +0.14(+5.08%) |
Jan 16, 2004 | 2.825 | 2.854 | 2.819 | 2.843 | 17,126,688 | +0.03(+1.17%) |
Jan 15, 2004 | 2.943 | 2.957 | 2.792 | 2.810 | 24,273,426 | -0.13(-4.32%) |
Jan 14, 2004 | 2.961 | 2.963 | 2.911 | 2.937 | 15,045,953 | -0.02(-0.59%) |
Jan 13, 2004 | 2.976 | 2.989 | 2.935 | 2.954 | 17,952,226 | -0.00(-0.07%) |
Jan 12, 2004 | 2.961 | 2.981 | 2.926 | 2.957 | 22,435,602 | -0.00(-0.15%) |
Jan 09, 2004 | 2.959 | 3.003 | 2.891 | 2.961 | 48,999,800 | +0.00(+0.07%) |
Jan 08, 2004 | 2.972 | 2.959 | 2.865 | 2.959 | 16,576,027 | -0.01(-0.44%) |
Jan 07, 2004 | 3.018 | 3.018 | 2.954 | 2.972 | 9,748,455 | -0.04(-1.17%) |
Jan 06, 2004 | 3.031 | 3.062 | 2.996 | 3.007 | 7,514,301 | -0.00(-0.07%) |
Jan 05, 2004 | 2.941 | 3.040 | 2.939 | 3.009 | 13,555,604 | +0.08(+2.77%) |
Jan 02, 2004 | 2.957 | 2.968 | 2.902 | 2.928 | 11,237,891 | -0.05(-1.55%) |
Dec 31, 2003 | 2.996 | 3.009 | 2.935 | 2.974 | 10,314,642 | -0.02(-0.73%) |
Dec 30, 2003 | 3.064 | 3.064 | 2.979 | 2.996 | 13,509,487 | -0.06(-1.94%) |
Dec 29, 2003 | 2.970 | 3.066 | 2.976 | 3.055 | 18,655,850 | +0.09(+2.88%) |
Dec 26, 2003 | 2.915 | 2.974 | 2.913 | 2.970 | 6,181,023 | +0.07(+2.42%) |
Dec 24, 2003 | 2.847 | 2.911 | 2.847 | 2.900 | 6,285,585 | +0.05(+1.61%) |
Dec 23, 2003 | 2.849 | 2.926 | 2.821 | 2.854 | 11,839,236 | +0.00(+0.15%) |
Dec 22, 2003 | 2.869 | 2.887 | 2.797 | 2.849 | 12,410,446 | -0.02(-0.69%) |
Dec 19, 2003 | 2.902 | 2.902 | 2.849 | 2.869 | 7,715,206 | -0.03(-1.13%) |
Dec 18, 2003 | 2.847 | 2.902 | 2.838 | 2.902 | 15,379,729 | +0.05(+1.84%) |
Dec 17, 2003 | 2.814 | 2.869 | 2.814 | 2.849 | 9,117,888 | +0.02(+0.70%) |
Dec 16, 2003 | 2.803 | 2.834 | 2.799 | 2.830 | 11,975,304 | +0.03(+0.94%) |
Dec 15, 2003 | 2.889 | 2.889 | 2.799 | 2.803 | 11,309,121 | -0.08(-2.66%) |
Dec 12, 2003 | 2.821 | 2.900 | 2.816 | 2.880 | 11,102,281 | +0.07(+2.65%) |
Dec 11, 2003 | 2.821 | 2.832 | 2.792 | 2.806 | 7,336,226 | -0.01(-0.47%) |
Dec 10, 2003 | 2.821 | 2.856 | 2.799 | 2.819 | 8,694,161 | -0.00(-0.08%) |
Dec 09, 2003 | 2.845 | 2.867 | 2.841 | 2.821 | 9,326,555 | -0.02(-0.77%) |
Dec 08, 2003 | 2.825 | 2.854 | 2.784 | 2.843 | 10,755,720 | +0.04(+1.33%) |
Dec 05, 2003 | 2.845 | 2.862 | 2.766 | 2.806 | 11,591,758 | -0.04(-1.31%) |
Dec 04, 2003 | 2.716 | 2.856 | 2.714 | 2.843 | 20,285,920 | +0.13(+4.85%) |
Dec 03, 2003 | 2.797 | 2.801 | 2.709 | 2.711 | 14,191,194 | -0.09(-3.21%) |
Dec 02, 2003 | 2.770 | 2.797 | 2.768 | 2.801 | 18,614,756 | +0.03(+1.11%) |