Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.990 | 4.990 | 4.818 | 4.856 | 18,759,620 | -0.13(-2.69%) |
Nov 29, 2004 | 5.074 | 5.095 | 4.985 | 4.990 | 9,213,279 | -0.08(-1.67%) |
Nov 26, 2004 | 5.039 | 5.082 | 5.037 | 5.074 | 3,166,276 | +0.05(+0.94%) |
Nov 24, 2004 | 5.047 | 5.064 | 4.992 | 5.027 | 6,637,982 | +0.00(+0.00%) |
Nov 23, 2004 | 4.988 | 5.043 | 4.981 | 5.027 | 14,874,859 | +0.06(+1.29%) |
Nov 22, 2004 | 4.899 | 4.990 | 4.878 | 4.963 | 10,516,926 | +0.08(+1.65%) |
Nov 19, 2004 | 4.950 | 4.961 | 4.853 | 4.882 | 8,133,128 | -0.06(-1.17%) |
Nov 18, 2004 | 4.981 | 4.990 | 4.930 | 4.940 | 16,766,577 | -0.05(-1.03%) |
Nov 17, 2004 | 5.109 | 5.132 | 4.969 | 4.992 | 17,851,576 | -0.07(-1.31%) |
Nov 16, 2004 | 5.208 | 5.210 | 5.035 | 5.058 | 14,075,411 | -0.15(-2.97%) |
Nov 15, 2004 | 5.148 | 5.260 | 5.148 | 5.212 | 18,165,730 | +0.06(+1.24%) |
Nov 12, 2004 | 5.120 | 5.171 | 5.117 | 5.148 | 11,259,650 | +0.03(+0.60%) |
Nov 11, 2004 | 5.151 | 5.157 | 5.095 | 5.117 | 9,931,763 | -0.03(-0.60%) |
Nov 10, 2004 | 5.153 | 5.192 | 5.138 | 5.148 | 12,811,519 | +0.02(+0.40%) |
Nov 09, 2004 | 5.202 | 5.219 | 5.111 | 5.128 | 8,472,008 | -0.09(-1.66%) |
Nov 08, 2004 | 5.190 | 5.241 | 5.157 | 5.214 | 9,261,275 | +0.01(+0.28%) |
Nov 05, 2004 | 5.157 | 5.254 | 5.148 | 5.200 | 12,593,355 | +0.04(+0.84%) |
Nov 04, 2004 | 5.023 | 5.181 | 4.992 | 5.157 | 13,331,232 | +0.16(+3.18%) |
Nov 03, 2004 | 4.990 | 5.016 | 4.909 | 4.998 | 9,777,110 | +0.07(+1.42%) |
Nov 02, 2004 | 4.878 | 4.967 | 4.876 | 4.928 | 8,433,224 | +0.04(+0.80%) |
Nov 01, 2004 | 4.934 | 4.946 | 4.837 | 4.889 | 10,059,752 | -0.06(-1.17%) |
Oct 29, 2004 | 4.909 | 4.961 | 4.891 | 4.946 | 9,446,471 | +0.04(+0.84%) |
Oct 28, 2004 | 4.880 | 4.942 | 4.866 | 4.905 | 7,349,679 | +0.01(+0.25%) |
Oct 27, 2004 | 4.827 | 4.905 | 4.790 | 4.893 | 11,424,970 | +0.06(+1.32%) |
Oct 26, 2004 | 4.777 | 4.839 | 4.757 | 4.829 | 8,420,619 | +0.05(+1.08%) |
Oct 25, 2004 | 4.796 | 4.808 | 4.728 | 4.777 | 10,716,666 | -0.02(-0.34%) |
Oct 22, 2004 | 4.754 | 4.901 | 4.754 | 4.794 | 18,425,102 | +0.06(+1.26%) |
Oct 21, 2004 | 4.651 | 4.781 | 4.637 | 4.734 | 8,557,819 | +0.07(+1.41%) |
Oct 20, 2004 | 4.610 | 4.693 | 4.600 | 4.668 | 6,234,137 | +0.04(+0.76%) |
Oct 19, 2004 | 4.651 | 4.682 | 4.631 | 4.633 | 9,929,339 | -0.00(-0.04%) |
Oct 18, 2004 | 4.569 | 4.635 | 4.528 | 4.635 | 8,472,978 | +0.07(+1.49%) |
Oct 15, 2004 | 4.563 | 4.610 | 4.538 | 4.567 | 5,594,676 | +0.02(+0.54%) |
Oct 14, 2004 | 4.569 | 4.573 | 4.532 | 4.542 | 6,948,258 | -0.05(-0.99%) |
Oct 13, 2004 | 4.569 | 4.614 | 4.544 | 4.587 | 8,638,297 | +0.05(+1.09%) |
Oct 12, 2004 | 4.559 | 4.567 | 4.505 | 4.538 | 8,562,667 | -0.06(-1.26%) |
Oct 11, 2004 | 4.641 | 4.641 | 4.567 | 4.596 | 6,991,406 | -0.02(-0.49%) |
Oct 08, 2004 | 4.571 | 4.647 | 4.550 | 4.618 | 14,237,822 | +0.05(+1.04%) |
Oct 07, 2004 | 4.600 | 4.712 | 4.569 | 4.571 | 11,745,427 | +0.01(+0.32%) |
Oct 06, 2004 | 4.542 | 4.592 | 4.523 | 4.556 | 8,333,353 | +0.01(+0.32%) |
Oct 05, 2004 | 4.641 | 4.641 | 4.538 | 4.542 | 12,344,649 | -0.10(-2.22%) |
Oct 04, 2004 | 4.618 | 4.724 | 4.606 | 4.645 | 9,525,495 | +0.02(+0.40%) |
Oct 01, 2004 | 4.594 | 4.693 | 4.592 | 4.627 | 10,021,452 | +0.08(+1.77%) |
Sep 30, 2004 | 4.534 | 4.565 | 4.497 | 4.546 | 11,589,804 | +0.05(+1.01%) |
Sep 29, 2004 | 4.488 | 4.534 | 4.478 | 4.501 | 11,230,077 | +0.01(+0.28%) |
Sep 28, 2004 | 4.507 | 4.530 | 4.480 | 4.488 | 9,542,948 | -0.02(-0.46%) |
Sep 27, 2004 | 4.523 | 4.542 | 4.507 | 4.509 | 7,259,990 | -0.01(-0.18%) |
Sep 24, 2004 | 4.536 | 4.559 | 4.517 | 4.517 | 13,658,962 | -0.02(-0.45%) |
Sep 23, 2004 | 4.559 | 4.610 | 4.538 | 4.538 | 13,805,374 | -0.02(-0.45%) |
Sep 22, 2004 | 4.620 | 4.622 | 4.548 | 4.559 | 19,845,588 | -0.07(-1.43%) |
Sep 21, 2004 | 4.538 | 4.672 | 4.536 | 4.625 | 10,780,661 | +0.09(+1.91%) |
Sep 20, 2004 | 4.565 | 4.577 | 4.523 | 4.538 | 8,064,285 | -0.03(-0.59%) |
Sep 17, 2004 | 4.645 | 4.655 | 4.546 | 4.565 | 10,222,647 | -0.07(-1.47%) |
Sep 16, 2004 | 4.658 | 4.662 | 4.600 | 4.633 | 9,989,940 | +0.00(+0.00%) |
Sep 15, 2004 | 4.637 | 4.682 | 4.616 | 4.633 | 8,975,238 | -0.00(-0.04%) |
Sep 14, 2004 | 4.585 | 4.682 | 4.567 | 4.635 | 10,853,867 | +0.06(+1.22%) |
Sep 13, 2004 | 4.507 | 4.587 | 4.486 | 4.579 | 7,188,723 | +0.07(+1.46%) |
Sep 10, 2004 | 4.422 | 4.540 | 4.414 | 4.513 | 5,246,585 | +0.09(+2.05%) |
Sep 09, 2004 | 4.476 | 4.484 | 4.394 | 4.422 | 8,783,739 | -0.06(-1.43%) |
Sep 08, 2004 | 4.528 | 4.556 | 4.478 | 4.486 | 7,884,906 | -0.02(-0.50%) |
Sep 07, 2004 | 4.548 | 4.567 | 4.497 | 4.509 | 10,478,626 | -0.04(-0.77%) |
Sep 03, 2004 | 4.476 | 4.552 | 4.466 | 4.544 | 8,916,577 | +0.06(+1.33%) |
Sep 02, 2004 | 4.373 | 4.490 | 4.373 | 4.484 | 20,107,870 | +0.16(+3.77%) |
Sep 01, 2004 | 4.361 | 4.389 | 4.292 | 4.321 | 9,349,509 | -0.04(-0.99%) |
Aug 31, 2004 | 4.330 | 4.371 | 4.314 | 4.365 | 17,872,908 | +0.03(+0.76%) |
Aug 30, 2004 | 4.334 | 4.354 | 4.303 | 4.332 | 5,050,723 | -0.02(-0.57%) |
Aug 27, 2004 | 4.375 | 4.383 | 4.336 | 4.356 | 9,742,203 | -0.02(-0.38%) |
Aug 26, 2004 | 4.402 | 4.412 | 4.373 | 4.373 | 5,300,883 | -0.02(-0.42%) |
Aug 25, 2004 | 4.383 | 4.400 | 4.336 | 4.391 | 13,979,904 | +0.02(+0.42%) |
Aug 24, 2004 | 4.408 | 4.418 | 4.350 | 4.373 | 10,575,587 | +0.00(+0.09%) |
Aug 23, 2004 | 4.391 | 4.408 | 4.356 | 4.369 | 9,392,173 | -0.02(-0.56%) |
Aug 20, 2004 | 4.400 | 4.400 | 4.348 | 4.394 | 6,871,174 | -0.01(-0.14%) |
Aug 19, 2004 | 4.385 | 4.420 | 4.348 | 4.400 | 10,507,714 | +0.01(+0.33%) |
Aug 18, 2004 | 4.414 | 4.416 | 4.257 | 4.385 | 31,313,222 | -0.09(-2.03%) |
Aug 17, 2004 | 4.732 | 4.734 | 4.470 | 4.476 | 17,341,074 | -0.07(-1.59%) |
Aug 16, 2004 | 4.447 | 4.548 | 4.432 | 4.548 | 10,216,345 | +0.09(+2.04%) |
Aug 13, 2004 | 4.497 | 4.507 | 4.412 | 4.457 | 7,943,083 | +0.02(+0.51%) |
Aug 12, 2004 | 4.451 | 4.486 | 4.398 | 4.435 | 14,311,513 | -0.02(-0.55%) |
Aug 11, 2004 | 4.466 | 4.466 | 4.373 | 4.460 | 6,220,078 | -0.01(-0.14%) |
Aug 10, 2004 | 4.414 | 4.486 | 4.385 | 4.466 | 8,084,647 | +0.06(+1.31%) |
Aug 09, 2004 | 4.381 | 4.424 | 4.354 | 4.408 | 11,219,411 | +0.03(+0.61%) |
Aug 06, 2004 | 4.422 | 4.424 | 4.332 | 4.381 | 14,099,652 | -0.05(-1.16%) |
Aug 05, 2004 | 4.645 | 4.647 | 4.400 | 4.433 | 29,976,608 | -0.28(-5.87%) |
Aug 04, 2004 | 4.775 | 4.781 | 4.645 | 4.709 | 9,829,469 | -0.10(-2.06%) |
Aug 03, 2004 | 4.806 | 4.829 | 4.781 | 4.808 | 7,569,781 | -0.02(-0.43%) |
Aug 02, 2004 | 4.816 | 4.870 | 4.810 | 4.829 | 10,297,308 | -0.01(-0.26%) |
Jul 30, 2004 | 4.796 | 4.845 | 4.769 | 4.841 | 10,220,223 | +0.02(+0.51%) |
Jul 29, 2004 | 4.808 | 4.853 | 4.792 | 4.816 | 7,513,544 | +0.04(+0.82%) |
Jul 28, 2004 | 4.810 | 4.810 | 4.693 | 4.777 | 11,703,249 | -0.04(-0.90%) |
Jul 27, 2004 | 4.610 | 4.825 | 4.610 | 4.820 | 18,095,918 | +0.21(+4.56%) |
Jul 26, 2004 | 4.620 | 4.651 | 4.579 | 4.610 | 14,266,910 | +0.01(+0.31%) |
Jul 23, 2004 | 4.542 | 4.620 | 4.532 | 4.596 | 12,883,270 | +0.05(+1.18%) |
Jul 22, 2004 | 4.497 | 4.573 | 4.441 | 4.542 | 11,135,055 | -0.00(-0.09%) |
Jul 21, 2004 | 4.569 | 4.608 | 4.523 | 4.546 | 7,880,058 | -0.01(-0.14%) |
Jul 20, 2004 | 4.486 | 4.571 | 4.486 | 4.552 | 12,362,102 | +0.06(+1.24%) |
Jul 19, 2004 | 4.519 | 4.559 | 4.441 | 4.497 | 10,434,023 | -0.02(-0.37%) |
Jul 16, 2004 | 4.596 | 4.596 | 4.497 | 4.513 | 17,141,818 | -0.05(-1.00%) |
Jul 15, 2004 | 4.596 | 4.620 | 4.542 | 4.559 | 9,072,200 | -0.04(-0.81%) |
Jul 14, 2004 | 4.641 | 4.666 | 4.571 | 4.596 | 12,347,073 | -0.07(-1.46%) |
Jul 13, 2004 | 4.645 | 4.697 | 4.645 | 4.664 | 15,076,054 | +0.01(+0.27%) |
Jul 12, 2004 | 4.606 | 4.676 | 4.589 | 4.651 | 11,100,634 | -0.00(-0.09%) |
Jul 09, 2004 | 4.594 | 4.662 | 4.594 | 4.655 | 24,906,976 | +0.07(+1.44%) |
Jul 08, 2004 | 4.775 | 4.796 | 4.546 | 4.589 | 51,138,932 | -0.38(-7.71%) |
Jul 07, 2004 | 4.946 | 5.023 | 4.922 | 4.973 | 10,071,388 | +0.00(+0.08%) |
Jul 06, 2004 | 4.955 | 5.004 | 4.907 | 4.969 | 9,456,652 | +0.01(+0.29%) |
Jul 02, 2004 | 4.988 | 5.037 | 4.930 | 4.955 | 10,956,646 | -0.03(-0.66%) |
Jul 01, 2004 | 5.008 | 5.014 | 4.955 | 4.988 | 8,688,232 | +0.01(+0.17%) |
Jun 30, 2004 | 4.938 | 5.000 | 4.917 | 4.979 | 13,956,149 | +0.03(+0.63%) |
Jun 29, 2004 | 4.961 | 5.058 | 4.882 | 4.948 | 38,922,756 | -0.27(-5.25%) |
Jun 28, 2004 | 5.344 | 5.353 | 5.208 | 5.223 | 14,216,975 | -0.13(-2.35%) |
Jun 25, 2004 | 5.437 | 5.532 | 5.349 | 5.349 | 19,577,490 | -0.09(-1.59%) |
Jun 24, 2004 | 5.404 | 5.462 | 5.404 | 5.435 | 9,897,827 | +0.01(+0.11%) |
Jun 23, 2004 | 5.309 | 5.429 | 5.289 | 5.429 | 13,878,580 | +0.12(+2.29%) |
Jun 22, 2004 | 5.270 | 5.320 | 5.233 | 5.307 | 11,848,691 | +0.04(+0.70%) |
Jun 21, 2004 | 5.194 | 5.313 | 5.186 | 5.270 | 6,816,876 | +0.06(+1.15%) |
Jun 18, 2004 | 5.177 | 5.241 | 5.167 | 5.210 | 8,435,648 | +0.04(+0.68%) |
Jun 17, 2004 | 5.208 | 5.210 | 5.155 | 5.175 | 7,881,997 | -0.08(-1.49%) |
Jun 16, 2004 | 5.173 | 5.268 | 5.161 | 5.254 | 7,937,750 | +0.08(+1.47%) |
Jun 15, 2004 | 5.241 | 5.270 | 5.157 | 5.177 | 9,504,648 | -0.01(-0.24%) |
Jun 14, 2004 | 5.208 | 5.235 | 5.167 | 5.190 | 5,258,705 | -0.05(-0.94%) |
Jun 10, 2004 | 5.250 | 5.278 | 5.188 | 5.239 | 6,727,186 | +0.02(+0.40%) |
Jun 09, 2004 | 5.254 | 5.280 | 5.210 | 5.219 | 8,385,227 | -0.07(-1.33%) |
Jun 08, 2004 | 5.287 | 5.316 | 5.268 | 5.289 | 6,353,400 | -0.03(-0.58%) |
Jun 07, 2004 | 5.276 | 5.324 | 5.239 | 5.320 | 4,393,809 | +0.06(+1.22%) |
Jun 04, 2004 | 5.270 | 5.293 | 5.221 | 5.256 | 8,374,077 | +0.02(+0.43%) |
Jun 03, 2004 | 5.266 | 5.299 | 5.221 | 5.233 | 7,144,121 | -0.03(-0.63%) |
Jun 02, 2004 | 5.227 | 5.280 | 5.192 | 5.266 | 7,883,452 | +0.04(+0.75%) |
Jun 01, 2004 | 5.140 | 5.239 | 5.120 | 5.227 | 10,626,492 | +0.09(+1.73%) |
May 28, 2004 | 5.173 | 5.184 | 5.117 | 5.138 | 7,244,961 | -0.03(-0.56%) |
May 27, 2004 | 5.153 | 5.254 | 5.130 | 5.167 | 11,048,274 | +0.01(+0.28%) |
May 26, 2004 | 5.117 | 5.157 | 5.084 | 5.153 | 8,072,527 | +0.04(+0.73%) |
May 25, 2004 | 4.981 | 5.134 | 4.959 | 5.115 | 12,146,848 | +0.10(+2.06%) |
May 24, 2004 | 5.045 | 5.084 | 4.940 | 5.012 | 14,146,678 | -0.02(-0.45%) |
May 21, 2004 | 4.992 | 5.066 | 4.985 | 5.035 | 8,723,623 | +0.06(+1.20%) |
May 20, 2004 | 4.996 | 5.012 | 4.928 | 4.975 | 13,412,195 | -0.02(-0.41%) |
May 19, 2004 | 5.012 | 5.093 | 4.959 | 4.996 | 16,365,156 | +0.05(+0.92%) |
May 18, 2004 | 4.940 | 5.033 | 4.940 | 4.950 | 12,916,237 | +0.03(+0.59%) |
May 17, 2004 | 4.891 | 4.969 | 4.847 | 4.922 | 13,765,135 | +0.01(+0.13%) |
May 14, 2004 | 4.835 | 4.932 | 4.808 | 4.915 | 13,313,779 | +0.08(+1.75%) |
May 13, 2004 | 4.891 | 4.924 | 4.806 | 4.831 | 11,347,401 | -0.06(-1.18%) |
May 12, 2004 | 4.827 | 4.905 | 4.773 | 4.889 | 10,361,787 | +0.05(+0.98%) |
May 11, 2004 | 4.878 | 4.924 | 4.818 | 4.841 | 7,220,720 | -0.02(-0.34%) |
May 10, 2004 | 4.837 | 4.934 | 4.806 | 4.858 | 12,122,123 | +0.00(+0.09%) |
May 07, 2004 | 4.957 | 5.025 | 4.841 | 4.853 | 12,834,789 | -0.10(-2.08%) |
May 06, 2004 | 5.095 | 5.097 | 4.878 | 4.957 | 16,263,347 | -0.17(-3.34%) |
May 05, 2004 | 5.072 | 5.144 | 5.027 | 5.128 | 8,003,684 | +0.06(+1.14%) |
May 04, 2004 | 5.155 | 5.157 | 5.021 | 5.070 | 9,975,396 | -0.07(-1.32%) |
May 03, 2004 | 5.070 | 5.157 | 5.070 | 5.138 | 10,003,030 | +0.07(+1.38%) |
Apr 30, 2004 | 5.136 | 5.165 | 5.047 | 5.068 | 11,542,778 | -0.04(-0.85%) |
Apr 29, 2004 | 5.184 | 5.219 | 5.074 | 5.111 | 16,163,477 | -0.07(-1.35%) |
Apr 28, 2004 | 5.303 | 5.311 | 5.163 | 5.181 | 10,785,509 | -0.12(-2.29%) |
Apr 27, 2004 | 5.291 | 5.388 | 5.280 | 5.303 | 11,761,911 | +0.01(+0.27%) |
Apr 26, 2004 | 5.301 | 5.318 | 5.252 | 5.289 | 9,178,372 | -0.01(-0.23%) |
Apr 23, 2004 | 5.219 | 5.303 | 5.188 | 5.301 | 9,394,112 | +0.08(+1.54%) |
Apr 22, 2004 | 5.177 | 5.241 | 5.142 | 5.221 | 10,601,767 | +0.03(+0.56%) |
Apr 21, 2004 | 5.210 | 5.221 | 5.107 | 5.192 | 7,532,936 | -0.04(-0.71%) |
Apr 20, 2004 | 5.208 | 5.303 | 5.206 | 5.229 | 14,152,011 | +0.06(+1.12%) |
Apr 19, 2004 | 5.192 | 5.212 | 5.157 | 5.171 | 12,116,790 | -0.05(-0.95%) |
Apr 16, 2004 | 5.229 | 5.239 | 5.142 | 5.221 | 7,250,293 | +0.03(+0.56%) |
Apr 15, 2004 | 5.177 | 5.219 | 5.165 | 5.192 | 8,343,049 | +0.02(+0.48%) |
Apr 14, 2004 | 5.140 | 5.171 | 5.126 | 5.167 | 11,955,349 | +0.03(+0.52%) |
Apr 13, 2004 | 5.219 | 5.233 | 5.124 | 5.140 | 9,204,067 | -0.06(-1.11%) |
Apr 12, 2004 | 5.157 | 5.219 | 5.148 | 5.198 | 16,656,041 | +0.04(+0.76%) |
Apr 08, 2004 | 5.256 | 5.258 | 5.136 | 5.159 | 14,537,433 | -0.06(-1.22%) |
Apr 07, 2004 | 5.229 | 5.256 | 5.192 | 5.223 | 15,869,199 | -0.01(-0.12%) |
Apr 06, 2004 | 5.157 | 5.250 | 5.136 | 5.229 | 14,646,999 | +0.04(+0.68%) |
Apr 05, 2004 | 5.115 | 5.196 | 5.105 | 5.194 | 6,437,272 | +0.06(+1.08%) |
Apr 02, 2004 | 5.157 | 5.161 | 5.103 | 5.138 | 13,984,268 | +0.05(+1.05%) |
Apr 01, 2004 | 5.066 | 5.153 | 4.992 | 5.084 | 13,501,884 | +0.02(+0.37%) |
Mar 31, 2004 | 5.018 | 5.080 | 4.971 | 5.066 | 8,549,577 | +0.07(+1.45%) |
Mar 30, 2004 | 5.000 | 5.062 | 4.967 | 4.994 | 9,335,450 | -0.01(-0.12%) |
Mar 29, 2004 | 5.029 | 5.097 | 4.961 | 5.000 | 13,621,632 | -0.03(-0.53%) |
Mar 26, 2004 | 4.979 | 5.064 | 4.952 | 5.027 | 9,464,409 | +0.05(+0.99%) |
Mar 25, 2004 | 4.884 | 5.021 | 4.884 | 4.977 | 12,215,690 | +0.10(+2.07%) |
Mar 24, 2004 | 4.851 | 4.889 | 4.792 | 4.876 | 10,206,164 | +0.04(+0.81%) |
Mar 23, 2004 | 4.889 | 4.909 | 4.835 | 4.837 | 9,839,650 | -0.05(-1.05%) |
Mar 22, 2004 | 4.919 | 4.922 | 4.847 | 4.889 | 9,391,688 | -0.05(-1.09%) |
Mar 19, 2004 | 4.950 | 4.988 | 4.917 | 4.942 | 6,395,578 | +0.00(+0.08%) |
Mar 18, 2004 | 4.946 | 4.979 | 4.899 | 4.938 | 6,315,585 | -0.01(-0.17%) |
Mar 17, 2004 | 4.924 | 4.959 | 4.901 | 4.946 | 10,445,174 | +0.02(+0.50%) |
Mar 16, 2004 | 4.928 | 4.963 | 4.899 | 4.922 | 12,686,438 | +0.05(+0.93%) |
Mar 15, 2004 | 4.901 | 4.915 | 4.837 | 4.876 | 13,687,081 | -0.02(-0.51%) |
Mar 12, 2004 | 4.796 | 4.901 | 4.759 | 4.901 | 15,647,157 | +0.11(+2.19%) |
Mar 11, 2004 | 4.934 | 4.934 | 4.783 | 4.796 | 12,356,769 | -0.14(-2.80%) |
Mar 10, 2004 | 4.950 | 5.010 | 4.903 | 4.934 | 11,686,281 | -0.01(-0.17%) |
Mar 09, 2004 | 4.992 | 5.023 | 4.926 | 4.942 | 7,336,104 | -0.04(-0.87%) |
Mar 08, 2004 | 5.056 | 5.062 | 4.983 | 4.985 | 9,437,260 | -0.08(-1.55%) |
Mar 05, 2004 | 4.882 | 5.080 | 4.862 | 5.064 | 22,571,176 | +0.19(+3.94%) |
Mar 04, 2004 | 4.837 | 4.905 | 4.742 | 4.872 | 10,763,208 | +0.00(+0.00%) |
Mar 03, 2004 | 4.796 | 4.901 | 4.769 | 4.872 | 6,420,788 | +0.05(+1.07%) |
Mar 02, 2004 | 4.874 | 4.899 | 4.810 | 4.820 | 7,781,642 | -0.06(-1.27%) |
Mar 01, 2004 | 4.860 | 4.930 | 4.833 | 4.882 | 8,611,148 | +0.02(+0.51%) |
Feb 27, 2004 | 4.790 | 4.909 | 4.790 | 4.858 | 11,090,453 | -0.00(-0.08%) |
Feb 26, 2004 | 4.878 | 4.934 | 4.837 | 4.862 | 12,780,976 | -0.04(-0.88%) |
Feb 25, 2004 | 4.975 | 4.983 | 4.827 | 4.905 | 20,392,450 | +0.02(+0.42%) |
Feb 24, 2004 | 4.856 | 5.093 | 4.851 | 4.884 | 20,608,190 | +0.05(+1.02%) |
Feb 23, 2004 | 4.870 | 4.909 | 4.827 | 4.835 | 12,141,030 | -0.04(-0.89%) |
Feb 20, 2004 | 4.919 | 4.919 | 4.796 | 4.878 | 6,055,728 | -0.02(-0.50%) |
Feb 19, 2004 | 4.948 | 5.045 | 4.876 | 4.903 | 9,862,436 | -0.04(-0.75%) |
Feb 18, 2004 | 4.884 | 4.961 | 4.868 | 4.940 | 9,319,451 | +0.06(+1.23%) |
Feb 17, 2004 | 4.806 | 4.895 | 4.806 | 4.880 | 7,652,684 | +0.12(+2.51%) |
Feb 13, 2004 | 4.816 | 4.841 | 4.711 | 4.761 | 8,851,612 | -0.06(-1.16%) |
Feb 12, 2004 | 4.825 | 4.874 | 4.804 | 4.816 | 5,826,414 | +0.00(+0.00%) |
Feb 11, 2004 | 4.814 | 4.833 | 4.775 | 4.816 | 9,633,607 | +0.01(+0.21%) |
Feb 10, 2004 | 4.806 | 4.847 | 4.790 | 4.806 | 9,480,892 | +0.00(+0.04%) |
Feb 09, 2004 | 4.775 | 4.856 | 4.765 | 4.804 | 8,314,930 | -0.01(-0.13%) |
Feb 06, 2004 | 4.779 | 4.837 | 4.773 | 4.810 | 8,687,263 | +0.03(+0.65%) |
Feb 05, 2004 | 4.713 | 4.796 | 4.713 | 4.779 | 13,802,950 | +0.10(+2.07%) |
Feb 04, 2004 | 4.684 | 4.715 | 4.666 | 4.682 | 6,912,383 | -0.00(-0.04%) |
Feb 03, 2004 | 4.672 | 4.744 | 4.643 | 4.684 | 12,496,394 | -0.02(-0.48%) |
Feb 02, 2004 | 4.752 | 4.785 | 4.688 | 4.707 | 12,840,607 | -0.04(-0.74%) |
Jan 30, 2004 | 4.730 | 4.777 | 4.672 | 4.742 | 11,338,674 | +0.01(+0.31%) |
Jan 29, 2004 | 4.709 | 4.804 | 4.695 | 4.728 | 12,022,252 | +0.02(+0.44%) |
Jan 28, 2004 | 4.763 | 4.835 | 4.703 | 4.707 | 8,454,070 | -0.04(-0.87%) |
Jan 27, 2004 | 4.796 | 4.837 | 4.746 | 4.748 | 9,996,727 | -0.04(-0.78%) |
Jan 26, 2004 | 4.806 | 4.829 | 4.748 | 4.785 | 8,889,912 | -0.04(-0.90%) |
Jan 23, 2004 | 4.829 | 4.835 | 4.779 | 4.829 | 7,330,287 | +0.00(+0.04%) |
Jan 22, 2004 | 4.806 | 4.886 | 4.796 | 4.827 | 7,438,399 | +0.00(+0.00%) |
Jan 21, 2004 | 4.796 | 4.870 | 4.796 | 4.827 | 9,672,391 | +0.00(+0.09%) |
Jan 20, 2004 | 4.847 | 4.847 | 4.777 | 4.823 | 7,905,753 | -0.04(-0.89%) |
Jan 16, 2004 | 4.899 | 4.899 | 4.802 | 4.866 | 11,338,674 | +0.00(+0.08%) |
Jan 15, 2004 | 4.796 | 4.911 | 4.744 | 4.862 | 10,504,321 | +0.02(+0.47%) |
Jan 14, 2004 | 4.775 | 4.847 | 4.765 | 4.839 | 8,531,155 | +0.07(+1.56%) |
Jan 13, 2004 | 4.744 | 4.794 | 4.736 | 4.765 | 13,867,914 | +0.02(+0.43%) |
Jan 12, 2004 | 4.610 | 4.759 | 4.424 | 4.744 | 17,169,452 | +0.13(+2.77%) |
Jan 09, 2004 | 4.571 | 4.637 | 4.559 | 4.616 | 9,525,979 | +0.05(+0.99%) |
Jan 08, 2004 | 4.589 | 4.651 | 4.538 | 4.571 | 21,504,114 | +0.12(+2.69%) |
Jan 07, 2004 | 4.538 | 4.554 | 4.433 | 4.451 | 25,029,634 | -0.10(-2.26%) |
Jan 06, 2004 | 4.486 | 4.563 | 4.486 | 4.554 | 14,153,465 | +0.02(+0.50%) |
Jan 05, 2004 | 4.460 | 4.534 | 4.455 | 4.532 | 12,859,515 | +0.07(+1.67%) |
Jan 02, 2004 | 4.534 | 4.573 | 4.441 | 4.457 | 7,552,328 | -0.09(-2.00%) |
Dec 31, 2003 | 4.528 | 4.548 | 4.486 | 4.548 | 10,015,635 | +0.02(+0.50%) |
Dec 30, 2003 | 4.435 | 4.538 | 4.416 | 4.526 | 11,066,212 | +0.09(+2.05%) |
Dec 29, 2003 | 4.371 | 4.439 | 4.342 | 4.435 | 7,328,347 | +0.04(+0.99%) |
Dec 26, 2003 | 4.330 | 4.426 | 4.330 | 4.391 | 3,101,312 | +0.08(+1.96%) |
Dec 24, 2003 | 4.336 | 4.340 | 4.307 | 4.307 | 4,294,423 | -0.03(-0.76%) |
Dec 23, 2003 | 4.332 | 4.344 | 4.327 | 4.340 | 15,623,886 | -0.01(-0.28%) |
Dec 22, 2003 | 4.372 | 4.406 | 4.348 | 4.352 | 10,187,741 | -0.00(-0.09%) |
Dec 19, 2003 | 4.394 | 4.396 | 4.334 | 4.356 | 14,362,902 | -0.04(-0.89%) |
Dec 18, 2003 | 4.466 | 4.474 | 4.375 | 4.396 | 16,944,986 | -0.09(-1.98%) |
Dec 17, 2003 | 4.389 | 4.486 | 4.365 | 4.484 | 9,163,828 | +0.09(+2.02%) |
Dec 16, 2003 | 4.365 | 4.418 | 4.307 | 4.396 | 14,698,389 | +0.03(+0.66%) |
Dec 15, 2003 | 4.517 | 4.523 | 4.361 | 4.367 | 9,073,654 | -0.09(-1.95%) |
Dec 12, 2003 | 4.488 | 4.503 | 4.429 | 4.453 | 7,830,608 | -0.04(-0.78%) |
Dec 11, 2003 | 4.455 | 4.536 | 4.455 | 4.488 | 8,957,300 | +0.03(+0.69%) |
Dec 10, 2003 | 4.457 | 4.484 | 4.429 | 4.457 | 11,264,014 | -0.01(-0.18%) |
Dec 09, 2003 | 4.414 | 4.476 | 4.414 | 4.466 | 14,017,235 | +0.05(+1.12%) |
Dec 08, 2003 | 4.424 | 4.457 | 4.383 | 4.416 | 10,835,444 | +0.00(+0.00%) |
Dec 05, 2003 | 4.466 | 4.466 | 4.424 | 4.416 | 16,746,700 | -0.08(-1.74%) |
Dec 04, 2003 | 4.540 | 4.567 | 4.435 | 4.495 | 24,601,064 | -0.04(-0.95%) |
Dec 03, 2003 | 4.592 | 4.631 | 4.501 | 4.538 | 19,717,600 | -0.05(-1.17%) |
Dec 02, 2003 | 4.618 | 4.639 | 4.569 | 4.592 | 10,558,619 | -0.05(-1.02%) |