Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.123 | 4.123 | 4.002 | 4.016 | 1,304,326 | -0.11(-2.59%) |
Nov 29, 2004 | 4.022 | 4.141 | 3.994 | 4.123 | 746,077 | +0.11(+2.66%) |
Nov 26, 2004 | 4.042 | 4.042 | 4.012 | 4.016 | 330,010 | -0.02(-0.50%) |
Nov 24, 2004 | 4.038 | 4.056 | 4.014 | 4.036 | 1,063,366 | +0.00(+0.00%) |
Nov 23, 2004 | 4.040 | 4.042 | 4.002 | 4.036 | 595,664 | +0.00(+0.07%) |
Nov 22, 2004 | 4.012 | 4.058 | 4.010 | 4.033 | 1,272,896 | +0.02(+0.57%) |
Nov 19, 2004 | 4.062 | 4.064 | 4.010 | 4.010 | 1,264,665 | -0.06(-1.45%) |
Nov 18, 2004 | 4.017 | 4.100 | 4.017 | 4.069 | 1,340,993 | +0.04(+0.96%) |
Nov 17, 2004 | 4.012 | 4.048 | 4.009 | 4.030 | 1,405,349 | +0.02(+0.50%) |
Nov 16, 2004 | 4.009 | 4.013 | 3.989 | 4.010 | 3,065,877 | +0.00(+0.03%) |
Nov 15, 2004 | 4.009 | 4.036 | 4.000 | 4.009 | 2,228,504 | +0.00(+0.00%) |
Nov 12, 2004 | 3.906 | 4.029 | 3.906 | 4.009 | 2,405,108 | +0.09(+2.28%) |
Nov 11, 2004 | 3.883 | 3.931 | 3.881 | 3.919 | 1,637,329 | +0.06(+1.45%) |
Nov 10, 2004 | 3.849 | 3.913 | 3.815 | 3.863 | 5,020,495 | +0.20(+5.40%) |
Nov 09, 2004 | 3.601 | 3.666 | 3.573 | 3.666 | 1,085,067 | +0.08(+2.35%) |
Nov 08, 2004 | 3.624 | 3.635 | 3.549 | 3.581 | 1,522,087 | -0.06(-1.72%) |
Nov 05, 2004 | 3.648 | 3.722 | 3.623 | 3.644 | 1,902,984 | +0.00(+0.07%) |
Nov 04, 2004 | 3.579 | 3.662 | 3.533 | 3.641 | 1,787,742 | +0.04(+1.00%) |
Nov 03, 2004 | 3.662 | 3.675 | 3.592 | 3.605 | 626,345 | -0.04(-0.99%) |
Nov 02, 2004 | 3.591 | 3.662 | 3.555 | 3.641 | 871,795 | +0.06(+1.60%) |
Nov 01, 2004 | 3.533 | 3.584 | 3.515 | 3.584 | 885,265 | +0.04(+1.06%) |
Oct 29, 2004 | 3.575 | 3.599 | 3.541 | 3.547 | 768,527 | -0.04(-1.15%) |
Oct 28, 2004 | 3.588 | 3.637 | 3.575 | 3.588 | 957,104 | +0.00(+0.00%) |
Oct 27, 2004 | 3.579 | 3.607 | 3.532 | 3.588 | 924,926 | -0.01(-0.30%) |
Oct 26, 2004 | 3.521 | 3.601 | 3.508 | 3.599 | 550,017 | +0.08(+2.20%) |
Oct 25, 2004 | 3.513 | 3.561 | 3.498 | 3.521 | 883,768 | +0.01(+0.23%) |
Oct 22, 2004 | 3.541 | 3.568 | 3.498 | 3.513 | 999,010 | -0.03(-0.90%) |
Oct 21, 2004 | 3.474 | 3.564 | 3.448 | 3.545 | 1,093,299 | +0.07(+2.12%) |
Oct 20, 2004 | 3.508 | 3.523 | 3.465 | 3.472 | 1,338,000 | -0.04(-1.03%) |
Oct 19, 2004 | 3.500 | 3.580 | 3.500 | 3.508 | 1,848,356 | -0.01(-0.15%) |
Oct 18, 2004 | 3.327 | 3.555 | 3.310 | 3.513 | 3,332,280 | +0.17(+5.20%) |
Oct 15, 2004 | 3.317 | 3.412 | 3.317 | 3.339 | 2,234,491 | +0.03(+0.89%) |
Oct 14, 2004 | 3.334 | 3.441 | 3.310 | 3.310 | 2,661,034 | +0.04(+1.31%) |
Oct 13, 2004 | 3.295 | 3.306 | 3.254 | 3.267 | 1,332,762 | -0.02(-0.61%) |
Oct 12, 2004 | 3.301 | 3.312 | 3.271 | 3.287 | 1,530,319 | -0.01(-0.41%) |
Oct 11, 2004 | 3.341 | 3.343 | 3.261 | 3.301 | 2,408,850 | -0.04(-1.20%) |
Oct 08, 2004 | 3.341 | 3.370 | 3.327 | 3.341 | 3,070,367 | +0.01(+0.24%) |
Oct 07, 2004 | 3.356 | 3.365 | 3.322 | 3.333 | 1,977,816 | -0.01(-0.24%) |
Oct 06, 2004 | 3.314 | 3.341 | 3.314 | 3.341 | 1,632,839 | +0.03(+1.01%) |
Oct 05, 2004 | 3.339 | 3.342 | 3.283 | 3.307 | 1,933,665 | -0.03(-0.96%) |
Oct 04, 2004 | 3.334 | 3.389 | 3.287 | 3.339 | 1,942,645 | +0.01(+0.16%) |
Oct 01, 2004 | 3.285 | 3.334 | 3.235 | 3.334 | 1,288,611 | +0.08(+2.46%) |
Sep 30, 2004 | 3.217 | 3.274 | 3.210 | 3.254 | 1,076,087 | +0.04(+1.33%) |
Sep 29, 2004 | 3.174 | 3.240 | 3.174 | 3.211 | 1,287,114 | +0.07(+2.08%) |
Sep 28, 2004 | 3.154 | 3.188 | 3.131 | 3.146 | 1,007,990 | +0.00(+0.00%) |
Sep 27, 2004 | 3.163 | 3.174 | 3.127 | 3.146 | 1,305,074 | -0.02(-0.51%) |
Sep 24, 2004 | 3.159 | 3.180 | 3.100 | 3.162 | 1,301,332 | -0.00(-0.08%) |
Sep 23, 2004 | 3.182 | 3.211 | 3.148 | 3.164 | 969,825 | -0.01(-0.38%) |
Sep 22, 2004 | 3.259 | 3.259 | 3.148 | 3.176 | 2,069,860 | -0.09(-2.74%) |
Sep 21, 2004 | 3.176 | 3.269 | 3.176 | 3.266 | 2,289,866 | +0.10(+3.04%) |
Sep 20, 2004 | 3.192 | 3.206 | 3.163 | 3.170 | 1,066,359 | -0.02(-0.71%) |
Sep 17, 2004 | 3.154 | 3.196 | 3.124 | 3.192 | 1,748,081 | +0.07(+2.18%) |
Sep 16, 2004 | 3.080 | 3.160 | 3.080 | 3.124 | 1,638,077 | +0.02(+0.78%) |
Sep 15, 2004 | 3.120 | 3.120 | 3.049 | 3.100 | 2,985,806 | -0.02(-0.68%) |
Sep 14, 2004 | 3.074 | 3.131 | 2.889 | 3.122 | 17,633,470 | -0.29(-8.39%) |
Sep 13, 2004 | 3.429 | 3.456 | 3.396 | 3.408 | 829,141 | -0.02(-0.62%) |
Sep 10, 2004 | 3.414 | 3.429 | 3.378 | 3.429 | 681,721 | +0.01(+0.20%) |
Sep 09, 2004 | 3.357 | 3.429 | 3.357 | 3.422 | 1,128,470 | +0.08(+2.36%) |
Sep 08, 2004 | 3.394 | 3.400 | 3.343 | 3.343 | 702,674 | -0.06(-1.73%) |
Sep 07, 2004 | 3.353 | 3.410 | 3.341 | 3.402 | 1,088,060 | +0.05(+1.47%) |
Sep 03, 2004 | 3.310 | 3.353 | 3.289 | 3.353 | 1,111,258 | +0.04(+1.29%) |
Sep 02, 2004 | 3.227 | 3.323 | 3.207 | 3.310 | 1,165,886 | +0.10(+2.99%) |
Sep 01, 2004 | 3.263 | 3.287 | 3.207 | 3.214 | 2,002,511 | -0.05(-1.52%) |
Aug 31, 2004 | 3.261 | 3.269 | 3.241 | 3.263 | 1,487,665 | +0.02(+0.70%) |
Aug 30, 2004 | 3.274 | 3.274 | 3.214 | 3.241 | 1,305,074 | -0.02(-0.49%) |
Aug 27, 2004 | 3.198 | 3.305 | 3.198 | 3.257 | 1,880,534 | +0.07(+2.18%) |
Aug 26, 2004 | 3.207 | 3.250 | 3.146 | 3.187 | 13,382,999 | -0.32(-9.04%) |
Aug 25, 2004 | 3.528 | 3.541 | 3.497 | 3.504 | 1,549,775 | -0.02(-0.49%) |
Aug 24, 2004 | 3.548 | 3.568 | 3.494 | 3.521 | 1,484,671 | -0.02(-0.64%) |
Aug 23, 2004 | 3.568 | 3.568 | 3.529 | 3.544 | 1,391,879 | -0.02(-0.60%) |
Aug 20, 2004 | 3.561 | 3.568 | 3.549 | 3.565 | 986,289 | +0.00(+0.11%) |
Aug 19, 2004 | 3.628 | 3.640 | 3.521 | 3.561 | 1,815,430 | -0.05(-1.30%) |
Aug 18, 2004 | 3.588 | 3.621 | 3.579 | 3.608 | 1,060,373 | +0.00(+0.00%) |
Aug 17, 2004 | 3.608 | 3.616 | 3.595 | 3.608 | 1,593,926 | +0.00(+0.00%) |
Aug 16, 2004 | 3.631 | 3.640 | 3.593 | 3.608 | 1,250,446 | -0.02(-0.63%) |
Aug 13, 2004 | 3.715 | 3.715 | 3.629 | 3.631 | 660,768 | -0.08(-2.13%) |
Aug 12, 2004 | 3.835 | 3.835 | 3.710 | 3.710 | 524,574 | -0.13(-3.44%) |
Aug 11, 2004 | 3.799 | 3.843 | 3.748 | 3.842 | 507,362 | +0.04(+0.95%) |
Aug 10, 2004 | 3.755 | 3.806 | 3.751 | 3.806 | 286,607 | +0.06(+1.53%) |
Aug 09, 2004 | 3.742 | 3.755 | 3.735 | 3.748 | 466,204 | +0.01(+0.25%) |
Aug 06, 2004 | 3.736 | 3.762 | 3.724 | 3.739 | 987,785 | -0.05(-1.24%) |
Aug 05, 2004 | 3.850 | 3.897 | 3.786 | 3.786 | 671,993 | -0.06(-1.67%) |
Aug 04, 2004 | 3.815 | 3.853 | 3.728 | 3.850 | 490,151 | +0.02(+0.56%) |
Aug 03, 2004 | 3.854 | 3.858 | 3.788 | 3.829 | 435,523 | -0.03(-0.66%) |
Aug 02, 2004 | 3.838 | 3.858 | 3.784 | 3.854 | 322,527 | +0.02(+0.42%) |
Jul 30, 2004 | 3.854 | 3.862 | 3.826 | 3.838 | 369,671 | -0.02(-0.42%) |
Jul 29, 2004 | 3.862 | 3.875 | 3.814 | 3.854 | 437,768 | +0.01(+0.14%) |
Jul 28, 2004 | 3.853 | 3.869 | 3.810 | 3.849 | 580,698 | -0.03(-0.69%) |
Jul 27, 2004 | 3.875 | 3.875 | 3.829 | 3.875 | 735,601 | +0.02(+0.48%) |
Jul 26, 2004 | 3.782 | 3.857 | 3.780 | 3.857 | 1,123,232 | +0.07(+1.91%) |
Jul 23, 2004 | 3.799 | 3.799 | 3.762 | 3.784 | 696,688 | -0.01(-0.39%) |
Jul 22, 2004 | 3.813 | 3.835 | 3.775 | 3.799 | 927,919 | -0.01(-0.25%) |
Jul 21, 2004 | 3.875 | 3.875 | 3.795 | 3.809 | 663,013 | -0.07(-1.69%) |
Jul 20, 2004 | 3.849 | 3.874 | 3.800 | 3.874 | 418,312 | +0.02(+0.49%) |
Jul 19, 2004 | 3.875 | 3.875 | 3.762 | 3.855 | 1,217,520 | -0.02(-0.52%) |
Jul 16, 2004 | 3.867 | 3.875 | 3.792 | 3.875 | 2,045,913 | +0.01(+0.24%) |
Jul 15, 2004 | 3.942 | 3.969 | 3.802 | 3.866 | 1,778,762 | -0.08(-1.93%) |
Jul 14, 2004 | 3.982 | 4.016 | 3.933 | 3.942 | 625,597 | -0.04(-1.04%) |
Jul 13, 2004 | 3.969 | 4.030 | 3.969 | 3.984 | 457,225 | +0.02(+0.57%) |
Jul 12, 2004 | 3.949 | 3.964 | 3.915 | 3.961 | 403,345 | +0.01(+0.14%) |
Jul 09, 2004 | 3.911 | 3.956 | 3.862 | 3.956 | 759,547 | +0.05(+1.30%) |
Jul 08, 2004 | 3.988 | 3.988 | 3.895 | 3.905 | 466,953 | -0.10(-2.40%) |
Jul 07, 2004 | 4.073 | 4.089 | 3.922 | 4.001 | 969,825 | -0.06(-1.51%) |
Jul 06, 2004 | 4.107 | 4.107 | 4.049 | 4.062 | 781,248 | -0.04(-1.07%) |
Jul 02, 2004 | 4.143 | 4.143 | 4.069 | 4.107 | 254,429 | -0.03(-0.71%) |
Jul 01, 2004 | 4.248 | 4.270 | 4.117 | 4.136 | 617,366 | -0.11(-2.64%) |
Jun 30, 2004 | 4.156 | 4.254 | 4.143 | 4.248 | 378,651 | +0.09(+2.22%) |
Jun 29, 2004 | 4.109 | 4.192 | 4.103 | 4.156 | 656,278 | +0.06(+1.53%) |
Jun 28, 2004 | 4.041 | 4.133 | 4.040 | 4.093 | 472,939 | +0.05(+1.26%) |
Jun 25, 2004 | 4.044 | 4.073 | 4.029 | 4.042 | 603,896 | -0.01(-0.36%) |
Jun 24, 2004 | 4.049 | 4.065 | 4.036 | 4.057 | 397,359 | -0.00(-0.03%) |
Jun 23, 2004 | 4.002 | 4.062 | 3.986 | 4.058 | 498,382 | +0.06(+1.40%) |
Jun 22, 2004 | 3.993 | 4.005 | 3.942 | 4.002 | 414,570 | +0.00(+0.07%) |
Jun 21, 2004 | 4.012 | 4.061 | 3.989 | 4.000 | 434,027 | -0.01(-0.13%) |
Jun 18, 2004 | 3.976 | 4.021 | 3.976 | 4.005 | 507,362 | +0.04(+0.91%) |
Jun 17, 2004 | 3.945 | 3.978 | 3.927 | 3.969 | 600,902 | +0.03(+0.78%) |
Jun 16, 2004 | 3.942 | 3.943 | 3.895 | 3.938 | 488,654 | +0.01(+0.24%) |
Jun 15, 2004 | 3.909 | 3.935 | 3.893 | 3.929 | 683,218 | +0.03(+0.86%) |
Jun 14, 2004 | 3.917 | 3.956 | 3.895 | 3.895 | 672,741 | -0.05(-1.39%) |
Jun 10, 2004 | 3.925 | 3.996 | 3.919 | 3.950 | 509,607 | +0.02(+0.48%) |
Jun 09, 2004 | 4.049 | 4.069 | 3.931 | 3.931 | 398,855 | -0.13(-3.26%) |
Jun 08, 2004 | 4.009 | 4.064 | 4.008 | 4.064 | 345,725 | +0.06(+1.50%) |
Jun 07, 2004 | 3.935 | 4.005 | 3.935 | 4.004 | 422,802 | +0.08(+2.08%) |
Jun 04, 2004 | 3.934 | 3.946 | 3.902 | 3.922 | 411,577 | +0.00(+0.00%) |
Jun 03, 2004 | 3.905 | 3.935 | 3.869 | 3.922 | 952,614 | +0.00(+0.10%) |
Jun 02, 2004 | 3.934 | 3.934 | 3.875 | 3.918 | 603,147 | -0.02(-0.41%) |
Jun 01, 2004 | 3.937 | 3.954 | 3.913 | 3.934 | 484,164 | -0.00(-0.03%) |
May 28, 2004 | 3.902 | 3.956 | 3.902 | 3.935 | 404,094 | +0.01(+0.14%) |
May 27, 2004 | 3.974 | 3.989 | 3.929 | 3.930 | 340,486 | -0.05(-1.14%) |
May 26, 2004 | 3.989 | 4.000 | 3.961 | 3.976 | 716,892 | -0.02(-0.44%) |
May 25, 2004 | 3.895 | 3.996 | 3.883 | 3.993 | 1,014,725 | +0.10(+2.50%) |
May 24, 2004 | 3.870 | 3.917 | 3.827 | 3.895 | 421,305 | +0.03(+0.80%) |
May 21, 2004 | 3.841 | 3.865 | 3.788 | 3.865 | 557,500 | +0.04(+1.15%) |
May 20, 2004 | 3.835 | 3.838 | 3.754 | 3.821 | 558,248 | -0.02(-0.52%) |
May 19, 2004 | 3.851 | 3.909 | 3.835 | 3.841 | 548,520 | +0.00(+0.07%) |
May 18, 2004 | 3.787 | 3.842 | 3.742 | 3.838 | 905,470 | +0.05(+1.34%) |
May 17, 2004 | 3.849 | 3.849 | 3.728 | 3.787 | 885,265 | -0.07(-1.80%) |
May 14, 2004 | 3.875 | 3.882 | 3.835 | 3.857 | 680,973 | -0.01(-0.24%) |
May 13, 2004 | 3.969 | 3.969 | 3.863 | 3.866 | 794,718 | -0.10(-2.59%) |
May 12, 2004 | 3.882 | 3.969 | 3.842 | 3.969 | 903,225 | +0.08(+2.06%) |
May 11, 2004 | 3.877 | 3.913 | 3.862 | 3.889 | 880,775 | +0.01(+0.35%) |
May 10, 2004 | 3.938 | 3.938 | 3.855 | 3.875 | 1,024,453 | -0.07(-1.76%) |
May 07, 2004 | 3.972 | 4.033 | 3.903 | 3.945 | 935,403 | -0.04(-0.91%) |
May 06, 2004 | 4.000 | 4.000 | 3.875 | 3.981 | 630,835 | -0.02(-0.60%) |
May 05, 2004 | 3.980 | 4.026 | 3.942 | 4.005 | 495,389 | +0.02(+0.57%) |
May 04, 2004 | 3.976 | 4.046 | 3.907 | 3.982 | 749,070 | +0.02(+0.40%) |
May 03, 2004 | 4.002 | 4.052 | 3.953 | 3.966 | 1,183,097 | -0.03(-0.74%) |
Apr 30, 2004 | 3.989 | 4.044 | 3.921 | 3.996 | 759,547 | +0.01(+0.34%) |
Apr 29, 2004 | 4.029 | 4.060 | 3.976 | 3.982 | 882,272 | -0.05(-1.16%) |
Apr 28, 2004 | 4.155 | 4.155 | 4.029 | 4.029 | 531,308 | -0.15(-3.49%) |
Apr 27, 2004 | 4.164 | 4.211 | 4.144 | 4.175 | 977,309 | +0.02(+0.58%) |
Apr 26, 2004 | 4.233 | 4.256 | 4.129 | 4.151 | 1,144,933 | -0.08(-1.96%) |
Apr 23, 2004 | 4.284 | 4.284 | 4.205 | 4.233 | 1,617,873 | -0.05(-1.19%) |
Apr 22, 2004 | 4.149 | 4.300 | 4.149 | 4.284 | 1,423,309 | +0.13(+3.25%) |
Apr 21, 2004 | 4.069 | 4.149 | 4.057 | 4.149 | 947,376 | +0.07(+1.64%) |
Apr 20, 2004 | 4.089 | 4.113 | 4.076 | 4.082 | 693,694 | +0.01(+0.16%) |
Apr 19, 2004 | 4.050 | 4.109 | 4.022 | 4.076 | 883,020 | +0.03(+0.66%) |
Apr 16, 2004 | 3.917 | 4.180 | 3.917 | 4.049 | 1,463,718 | +0.13(+3.38%) |
Apr 15, 2004 | 3.771 | 3.935 | 3.771 | 3.917 | 1,829,648 | +0.20(+5.36%) |
Apr 14, 2004 | 3.822 | 3.822 | 3.675 | 3.718 | 1,597,668 | -0.10(-2.73%) |
Apr 13, 2004 | 3.899 | 3.899 | 3.795 | 3.822 | 1,694,950 | -0.08(-1.99%) |
Apr 12, 2004 | 3.867 | 3.899 | 3.867 | 3.899 | 873,292 | +0.03(+0.86%) |
Apr 08, 2004 | 3.961 | 3.961 | 3.862 | 3.866 | 601,651 | -0.09(-2.36%) |
Apr 07, 2004 | 3.969 | 3.973 | 3.861 | 3.960 | 913,701 | -0.02(-0.40%) |
Apr 06, 2004 | 3.953 | 3.984 | 3.925 | 3.976 | 1,096,292 | +0.02(+0.57%) |
Apr 05, 2004 | 3.976 | 3.984 | 3.929 | 3.953 | 1,569,232 | -0.05(-1.37%) |
Apr 02, 2004 | 3.822 | 4.049 | 3.822 | 4.008 | 1,780,259 | +0.12(+2.99%) |
Apr 01, 2004 | 3.875 | 3.895 | 3.875 | 3.891 | 918,940 | +0.02(+0.59%) |
Mar 31, 2004 | 3.889 | 3.895 | 3.865 | 3.869 | 940,641 | -0.01(-0.38%) |
Mar 30, 2004 | 3.889 | 3.889 | 3.863 | 3.883 | 496,886 | -0.01(-0.14%) |
Mar 29, 2004 | 3.882 | 3.902 | 3.881 | 3.889 | 1,478,685 | +0.00(+0.03%) |
Mar 26, 2004 | 3.895 | 3.907 | 3.875 | 3.887 | 820,909 | -0.00(-0.03%) |
Mar 25, 2004 | 3.875 | 3.942 | 3.875 | 3.889 | 968,329 | +0.01(+0.35%) |
Mar 24, 2004 | 3.906 | 3.925 | 3.867 | 3.875 | 1,713,658 | -0.03(-0.75%) |
Mar 23, 2004 | 3.842 | 3.923 | 3.818 | 3.905 | 961,594 | +0.10(+2.53%) |
Mar 22, 2004 | 3.931 | 3.931 | 3.766 | 3.809 | 962,342 | -0.12(-3.09%) |
Mar 19, 2004 | 3.937 | 3.980 | 3.855 | 3.930 | 802,950 | +0.01(+0.34%) |
Mar 18, 2004 | 3.981 | 3.981 | 3.910 | 3.917 | 891,252 | -0.06(-1.61%) |
Mar 17, 2004 | 3.915 | 4.006 | 3.883 | 3.981 | 623,352 | +0.10(+2.55%) |
Mar 16, 2004 | 3.984 | 3.984 | 3.859 | 3.882 | 773,017 | -0.05(-1.22%) |
Mar 15, 2004 | 4.036 | 4.042 | 3.922 | 3.930 | 579,949 | -0.09(-2.13%) |
Mar 12, 2004 | 4.002 | 4.028 | 3.981 | 4.016 | 874,040 | +0.01(+0.37%) |
Mar 11, 2004 | 4.119 | 4.119 | 3.986 | 4.001 | 1,362,695 | -0.12(-2.82%) |
Mar 10, 2004 | 4.155 | 4.173 | 4.089 | 4.117 | 1,566,239 | -0.05(-1.22%) |
Mar 09, 2004 | 4.323 | 4.323 | 4.168 | 4.168 | 2,727,635 | -0.16(-3.68%) |
Mar 08, 2004 | 4.331 | 4.332 | 4.307 | 4.327 | 903,225 | +0.04(+0.84%) |
Mar 05, 2004 | 4.236 | 4.304 | 4.216 | 4.291 | 524,574 | +0.04(+0.85%) |
Mar 04, 2004 | 4.263 | 4.263 | 4.212 | 4.255 | 291,845 | +0.01(+0.19%) |
Mar 03, 2004 | 4.236 | 4.271 | 4.212 | 4.247 | 859,074 | -0.00(-0.06%) |
Mar 02, 2004 | 4.229 | 4.258 | 4.216 | 4.250 | 554,506 | +0.04(+0.95%) |
Mar 01, 2004 | 4.176 | 4.229 | 4.143 | 4.209 | 615,121 | +0.05(+1.29%) |
Feb 27, 2004 | 4.143 | 4.205 | 4.116 | 4.156 | 663,013 | +0.01(+0.32%) |
Feb 26, 2004 | 4.089 | 4.159 | 4.077 | 4.143 | 681,721 | +0.06(+1.44%) |
Feb 25, 2004 | 4.132 | 4.136 | 4.072 | 4.084 | 1,831,893 | -0.04(-0.94%) |
Feb 24, 2004 | 4.189 | 4.189 | 4.112 | 4.123 | 1,370,178 | -0.07(-1.59%) |
Feb 23, 2004 | 4.263 | 4.266 | 4.155 | 4.189 | 1,088,809 | -0.06(-1.38%) |
Feb 20, 2004 | 4.303 | 4.303 | 4.243 | 4.248 | 1,221,262 | -0.05(-1.18%) |
Feb 19, 2004 | 4.330 | 4.334 | 4.296 | 4.299 | 1,181,601 | -0.03(-0.59%) |
Feb 18, 2004 | 4.310 | 4.336 | 4.282 | 4.324 | 1,571,477 | +0.03(+0.68%) |
Feb 17, 2004 | 4.304 | 4.326 | 4.274 | 4.295 | 592,671 | +0.02(+0.41%) |
Feb 13, 2004 | 4.278 | 4.284 | 4.263 | 4.278 | 1,222,010 | +0.00(+0.00%) |
Feb 12, 2004 | 4.276 | 4.310 | 4.270 | 4.278 | 990,030 | -0.01(-0.28%) |
Feb 11, 2004 | 4.244 | 4.303 | 4.216 | 4.290 | 1,079,829 | +0.03(+0.75%) |
Feb 10, 2004 | 4.139 | 4.263 | 4.129 | 4.258 | 1,366,436 | +0.11(+2.54%) |
Feb 09, 2004 | 4.200 | 4.209 | 4.116 | 4.152 | 1,413,581 | -0.06(-1.46%) |
Feb 06, 2004 | 4.131 | 4.216 | 4.112 | 4.213 | 802,950 | +0.08(+2.01%) |
Feb 05, 2004 | 4.077 | 4.156 | 4.076 | 4.131 | 1,023,705 | +0.05(+1.34%) |
Feb 04, 2004 | 4.143 | 4.144 | 4.069 | 4.076 | 1,487,665 | -0.07(-1.77%) |
Feb 03, 2004 | 4.183 | 4.223 | 4.149 | 4.149 | 1,323,034 | -0.05(-1.15%) |
Feb 02, 2004 | 4.137 | 4.199 | 4.131 | 4.197 | 933,158 | +0.03(+0.64%) |
Jan 30, 2004 | 4.184 | 4.192 | 4.129 | 4.171 | 829,889 | -0.04(-0.92%) |
Jan 29, 2004 | 4.231 | 4.250 | 4.189 | 4.209 | 1,270,651 | -0.02(-0.51%) |
Jan 28, 2004 | 4.195 | 4.382 | 4.184 | 4.231 | 2,829,407 | +0.01(+0.35%) |
Jan 27, 2004 | 4.089 | 4.216 | 4.069 | 4.216 | 2,271,158 | +0.13(+3.31%) |
Jan 26, 2004 | 4.049 | 4.096 | 4.049 | 4.081 | 1,239,222 | -0.02(-0.52%) |
Jan 23, 2004 | 4.156 | 4.183 | 4.062 | 4.103 | 2,450,007 | -0.07(-1.60%) |
Jan 22, 2004 | 4.208 | 4.255 | 4.096 | 4.169 | 2,189,591 | -0.04(-0.89%) |
Jan 21, 2004 | 4.383 | 4.477 | 4.207 | 4.207 | 4,560,277 | -0.31(-6.78%) |
Jan 20, 2004 | 4.477 | 4.537 | 4.457 | 4.513 | 1,313,306 | +0.06(+1.38%) |
Jan 16, 2004 | 4.513 | 4.535 | 4.447 | 4.451 | 861,319 | -0.07(-1.57%) |
Jan 15, 2004 | 4.577 | 4.577 | 4.511 | 4.522 | 728,866 | -0.05(-1.20%) |
Jan 14, 2004 | 4.530 | 4.581 | 4.530 | 4.577 | 1,584,947 | +0.07(+1.63%) |
Jan 13, 2004 | 4.510 | 4.537 | 4.485 | 4.503 | 645,802 | -0.04(-0.85%) |
Jan 12, 2004 | 4.570 | 4.570 | 4.530 | 4.542 | 1,172,621 | -0.03(-0.61%) |
Jan 09, 2004 | 4.649 | 4.650 | 4.570 | 4.570 | 378,651 | -0.08(-1.72%) |
Jan 08, 2004 | 4.665 | 4.668 | 4.634 | 4.650 | 582,194 | -0.01(-0.32%) |
Jan 07, 2004 | 4.717 | 4.717 | 4.630 | 4.665 | 614,372 | -0.03(-0.60%) |
Jan 06, 2004 | 4.743 | 4.745 | 4.690 | 4.693 | 504,369 | -0.05(-1.04%) |
Jan 05, 2004 | 4.744 | 4.784 | 4.644 | 4.743 | 1,214,527 | +0.03(+0.68%) |
Jan 02, 2004 | 4.664 | 4.767 | 4.664 | 4.711 | 327,016 | +0.03(+0.57%) |
Dec 31, 2003 | 4.767 | 4.767 | 4.666 | 4.684 | 433,278 | -0.10(-2.04%) |
Dec 30, 2003 | 4.731 | 4.808 | 4.717 | 4.781 | 440,013 | +0.03(+0.73%) |
Dec 29, 2003 | 4.672 | 4.748 | 4.685 | 4.747 | 413,074 | +0.07(+1.60%) |
Dec 26, 2003 | 4.638 | 4.672 | 4.637 | 4.672 | 207,285 | +0.06(+1.30%) |
Dec 24, 2003 | 4.664 | 4.676 | 4.605 | 4.612 | 196,060 | -0.07(-1.43%) |
Dec 23, 2003 | 4.625 | 4.678 | 4.581 | 4.678 | 433,278 | +0.06(+1.36%) |
Dec 22, 2003 | 4.537 | 4.594 | 4.537 | 4.616 | 653,285 | +0.08(+1.74%) |
Dec 19, 2003 | 4.564 | 4.589 | 4.523 | 4.537 | 564,235 | -0.03(-0.59%) |
Dec 18, 2003 | 4.430 | 4.574 | 4.421 | 4.564 | 680,225 | +0.17(+3.80%) |
Dec 17, 2003 | 4.517 | 4.517 | 4.380 | 4.396 | 1,156,158 | -0.17(-3.66%) |
Dec 16, 2003 | 4.477 | 4.557 | 4.463 | 4.564 | 304,567 | +0.06(+1.34%) |
Dec 15, 2003 | 4.674 | 4.674 | 4.503 | 4.503 | 323,275 | -0.14(-3.11%) |
Dec 12, 2003 | 4.597 | 4.637 | 4.597 | 4.648 | 417,563 | +0.10(+2.29%) |
Dec 11, 2003 | 4.490 | 4.564 | 4.490 | 4.543 | 799,208 | +0.07(+1.61%) |
Dec 10, 2003 | 4.517 | 4.521 | 4.413 | 4.471 | 677,980 | -0.06(-1.30%) |
Dec 09, 2003 | 4.530 | 4.568 | 4.382 | 4.530 | 2,674,504 | +0.00(+0.03%) |
Dec 08, 2003 | 4.677 | 4.677 | 4.511 | 4.529 | 2,712,669 | -0.15(-3.14%) |
Dec 05, 2003 | 4.725 | 4.725 | 4.670 | 4.676 | 742,335 | -0.07(-1.52%) |
Dec 04, 2003 | 4.837 | 4.847 | 4.731 | 4.748 | 845,604 | -0.13(-2.66%) |
Dec 03, 2003 | 4.864 | 4.907 | 4.851 | 4.878 | 799,208 | +0.01(+0.27%) |
Dec 02, 2003 | 4.860 | 4.870 | 4.860 | 4.864 | 446,000 | +0.04(+0.78%) |