Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.278 | 5.325 | 5.242 | 5.261 | 25,234,830 | -0.03(-0.57%) |
Nov 29, 2004 | 5.330 | 5.368 | 5.253 | 5.291 | 18,952,860 | -0.07(-1.30%) |
Nov 26, 2004 | 5.308 | 5.377 | 5.297 | 5.361 | 4,431,323 | -0.00(-0.02%) |
Nov 24, 2004 | 5.349 | 5.418 | 5.318 | 5.362 | 17,683,446 | +0.02(+0.34%) |
Nov 23, 2004 | 5.289 | 5.344 | 5.176 | 5.344 | 22,937,796 | +0.09(+1.64%) |
Nov 22, 2004 | 5.176 | 5.290 | 5.158 | 5.258 | 21,686,982 | +0.07(+1.38%) |
Nov 19, 2004 | 5.321 | 5.327 | 5.162 | 5.186 | 24,016,566 | -0.10(-1.82%) |
Nov 18, 2004 | 5.273 | 5.308 | 5.206 | 5.283 | 19,947,932 | +0.01(+0.11%) |
Nov 17, 2004 | 5.200 | 5.324 | 5.200 | 5.277 | 29,968,396 | +0.07(+1.27%) |
Nov 16, 2004 | 5.252 | 5.267 | 5.161 | 5.210 | 22,217,066 | -0.04(-0.77%) |
Nov 15, 2004 | 5.230 | 5.283 | 5.209 | 5.251 | 19,831,684 | +0.00(+0.07%) |
Nov 12, 2004 | 5.191 | 5.262 | 5.157 | 5.247 | 35,264,596 | +0.05(+1.03%) |
Nov 11, 2004 | 5.086 | 5.209 | 5.071 | 5.194 | 53,557,172 | +0.11(+2.13%) |
Nov 10, 2004 | 4.995 | 5.102 | 4.995 | 5.086 | 30,526,380 | +0.08(+1.63%) |
Nov 09, 2004 | 5.002 | 5.044 | 4.947 | 5.004 | 17,418,404 | +0.02(+0.38%) |
Nov 08, 2004 | 4.936 | 5.007 | 4.925 | 4.985 | 13,940,303 | +0.02(+0.49%) |
Nov 05, 2004 | 5.054 | 5.073 | 4.931 | 4.961 | 28,257,244 | -0.05(-0.91%) |
Nov 04, 2004 | 4.916 | 5.049 | 4.877 | 5.007 | 35,143,700 | +0.10(+2.00%) |
Nov 03, 2004 | 4.881 | 4.932 | 4.840 | 4.909 | 29,001,224 | +0.07(+1.37%) |
Nov 02, 2004 | 4.797 | 4.903 | 4.797 | 4.842 | 40,277,152 | +0.02(+0.50%) |
Nov 01, 2004 | 4.773 | 4.826 | 4.698 | 4.818 | 26,090,406 | +0.07(+1.41%) |
Oct 29, 2004 | 4.745 | 4.793 | 4.681 | 4.751 | 21,249,894 | -0.01(-0.16%) |
Oct 28, 2004 | 4.669 | 4.759 | 4.639 | 4.759 | 25,625,420 | +0.08(+1.62%) |
Oct 27, 2004 | 4.742 | 4.783 | 4.602 | 4.683 | 53,194,484 | -0.06(-1.22%) |
Oct 26, 2004 | 4.740 | 4.774 | 4.684 | 4.741 | 18,074,034 | +0.01(+0.16%) |
Oct 25, 2004 | 4.683 | 4.743 | 4.625 | 4.733 | 22,988,944 | +0.05(+1.05%) |
Oct 22, 2004 | 4.688 | 4.755 | 4.659 | 4.684 | 26,657,690 | -0.02(-0.48%) |
Oct 21, 2004 | 4.760 | 4.773 | 4.611 | 4.706 | 115,391,112 | -0.09(-1.90%) |
Oct 20, 2004 | 4.772 | 4.813 | 4.759 | 4.798 | 38,900,792 | +0.01(+0.13%) |
Oct 19, 2004 | 4.772 | 4.803 | 4.723 | 4.792 | 42,174,300 | +0.03(+0.58%) |
Oct 18, 2004 | 4.692 | 4.765 | 4.461 | 4.764 | 52,775,996 | +0.24(+5.27%) |
Oct 15, 2004 | 4.558 | 4.627 | 4.508 | 4.526 | 42,899,676 | -0.01(-0.17%) |
Oct 14, 2004 | 4.605 | 4.605 | 4.398 | 4.533 | 68,911,040 | -0.06(-1.24%) |
Oct 13, 2004 | 4.592 | 4.629 | 4.498 | 4.590 | 107,365,440 | +0.15(+3.41%) |
Oct 12, 2004 | 4.628 | 4.749 | 4.421 | 4.439 | 203,236,416 | -0.54(-10.87%) |
Oct 11, 2004 | 4.946 | 5.009 | 4.925 | 4.980 | 16,916,218 | +0.00(+0.09%) |
Oct 08, 2004 | 5.075 | 5.097 | 4.955 | 4.976 | 27,959,654 | -0.09(-1.82%) |
Oct 07, 2004 | 5.112 | 5.161 | 5.060 | 5.068 | 25,318,528 | -0.03(-0.52%) |
Oct 06, 2004 | 5.050 | 5.096 | 5.000 | 5.094 | 30,433,382 | +0.05(+1.04%) |
Oct 05, 2004 | 5.011 | 5.177 | 4.984 | 5.042 | 55,872,808 | +0.08(+1.67%) |
Oct 04, 2004 | 4.881 | 5.080 | 4.880 | 4.959 | 23,054,044 | +0.06(+1.14%) |
Oct 01, 2004 | 5.019 | 5.024 | 4.878 | 4.903 | 36,813,000 | -0.05(-1.04%) |
Sep 30, 2004 | 4.912 | 4.983 | 4.884 | 4.955 | 21,914,826 | +0.04(+0.89%) |
Sep 29, 2004 | 4.928 | 4.963 | 4.876 | 4.911 | 28,289,794 | -0.02(-0.44%) |
Sep 28, 2004 | 4.817 | 4.942 | 4.801 | 4.933 | 33,488,346 | +0.10(+2.06%) |
Sep 27, 2004 | 4.900 | 4.900 | 4.786 | 4.833 | 24,616,398 | -0.07(-1.51%) |
Sep 24, 2004 | 4.970 | 4.975 | 4.833 | 4.907 | 38,761,296 | -0.04(-0.82%) |
Sep 23, 2004 | 4.916 | 4.981 | 4.872 | 4.947 | 31,795,794 | +0.01(+0.26%) |
Sep 22, 2004 | 4.976 | 4.979 | 4.887 | 4.934 | 25,369,678 | -0.04(-0.85%) |
Sep 21, 2004 | 5.019 | 5.043 | 4.974 | 4.976 | 20,924,404 | -0.02(-0.45%) |
Sep 20, 2004 | 5.077 | 5.098 | 4.970 | 4.999 | 20,710,510 | -0.08(-1.53%) |
Sep 17, 2004 | 5.078 | 5.130 | 5.061 | 5.076 | 21,370,792 | +0.01(+0.27%) |
Sep 16, 2004 | 5.075 | 5.199 | 5.052 | 5.063 | 21,319,642 | +0.02(+0.31%) |
Sep 15, 2004 | 4.977 | 5.093 | 4.926 | 5.047 | 40,207,404 | +0.02(+0.45%) |
Sep 14, 2004 | 5.130 | 5.142 | 5.017 | 5.025 | 33,832,436 | -0.09(-1.83%) |
Sep 13, 2004 | 5.095 | 5.155 | 5.061 | 5.118 | 22,096,170 | +0.04(+0.76%) |
Sep 10, 2004 | 5.060 | 5.095 | 5.036 | 5.080 | 27,885,256 | +0.00(+0.03%) |
Sep 09, 2004 | 5.057 | 5.268 | 5.057 | 5.078 | 47,865,736 | -0.11(-2.14%) |
Sep 08, 2004 | 5.234 | 5.267 | 5.159 | 5.189 | 44,661,976 | -0.04(-0.79%) |
Sep 07, 2004 | 5.363 | 5.394 | 5.198 | 5.230 | 66,390,808 | -0.20(-3.64%) |
Sep 03, 2004 | 5.480 | 5.549 | 5.415 | 5.428 | 23,026,144 | -0.06(-1.17%) |
Sep 02, 2004 | 5.431 | 5.527 | 5.412 | 5.493 | 34,334,620 | +0.06(+1.19%) |
Sep 01, 2004 | 5.365 | 5.440 | 5.365 | 5.428 | 22,965,696 | +0.03(+0.51%) |
Aug 31, 2004 | 5.362 | 5.441 | 5.298 | 5.401 | 49,809,380 | +0.09(+1.75%) |
Aug 30, 2004 | 5.277 | 5.343 | 5.272 | 5.308 | 13,228,873 | +0.02(+0.29%) |
Aug 27, 2004 | 5.293 | 5.315 | 5.268 | 5.292 | 16,497,730 | +0.00(+0.05%) |
Aug 26, 2004 | 5.347 | 5.349 | 5.263 | 5.290 | 19,799,136 | -0.04(-0.76%) |
Aug 25, 2004 | 5.376 | 5.387 | 5.321 | 5.330 | 44,899,120 | -0.01(-0.23%) |
Aug 24, 2004 | 5.324 | 5.364 | 5.297 | 5.342 | 29,168,618 | +0.05(+0.94%) |
Aug 23, 2004 | 5.336 | 5.339 | 5.228 | 5.292 | 18,050,786 | -0.03(-0.60%) |
Aug 20, 2004 | 5.171 | 5.340 | 5.121 | 5.324 | 34,241,624 | +0.17(+3.22%) |
Aug 19, 2004 | 5.230 | 5.233 | 5.144 | 5.158 | 32,921,062 | +2.55(+97.46%) |
Aug 16, 2004 | 2.552 | 2.629 | 2.551 | 2.612 | 7,851,301 | +0.06(+2.36%) |
Aug 13, 2004 | 2.550 | 2.591 | 2.538 | 2.552 | 5,045,106 | -0.00(-0.17%) |
Aug 12, 2004 | 2.659 | 2.693 | 2.548 | 2.556 | 8,509,258 | -0.11(-4.30%) |
Aug 11, 2004 | 2.644 | 2.683 | 2.615 | 2.671 | 9,486,892 | +0.02(+0.68%) |
Aug 10, 2004 | 2.583 | 2.656 | 2.577 | 2.653 | 8,501,120 | +0.08(+3.11%) |
Aug 09, 2004 | 2.533 | 2.588 | 2.518 | 2.573 | 8,394,173 | +0.06(+2.20%) |
Aug 06, 2004 | 2.604 | 2.604 | 2.516 | 2.517 | 7,998,934 | -0.09(-3.51%) |
Aug 05, 2004 | 2.667 | 2.667 | 2.609 | 2.609 | 5,377,572 | -0.06(-2.13%) |
Aug 04, 2004 | 2.638 | 2.687 | 2.626 | 2.666 | 8,303,501 | +0.04(+1.54%) |
Aug 03, 2004 | 2.670 | 2.670 | 2.606 | 2.625 | 5,632,152 | -0.04(-1.37%) |
Aug 02, 2004 | 2.687 | 2.691 | 2.618 | 2.662 | 6,179,674 | -0.02(-0.79%) |
Jul 30, 2004 | 2.727 | 2.729 | 2.667 | 2.683 | 6,083,189 | -0.04(-1.45%) |
Jul 29, 2004 | 2.659 | 2.736 | 2.659 | 2.723 | 12,871,996 | +0.07(+2.74%) |
Jul 28, 2004 | 2.668 | 2.671 | 2.591 | 2.650 | 8,805,687 | -0.02(-0.71%) |
Jul 27, 2004 | 2.522 | 2.675 | 2.517 | 2.669 | 12,826,660 | +0.16(+6.40%) |
Jul 26, 2004 | 2.546 | 2.572 | 2.489 | 2.508 | 5,499,631 | -0.03(-1.19%) |
Jul 23, 2004 | 2.542 | 2.561 | 2.505 | 2.539 | 6,052,965 | -0.02(-0.67%) |
Jul 22, 2004 | 2.581 | 2.595 | 2.527 | 2.556 | 8,014,046 | -0.02(-0.88%) |
Jul 21, 2004 | 2.654 | 2.679 | 2.579 | 2.579 | 6,750,445 | -0.07(-2.76%) |
Jul 20, 2004 | 2.644 | 2.675 | 2.617 | 2.652 | 9,641,500 | +0.01(+0.54%) |
Jul 19, 2004 | 2.622 | 2.655 | 2.606 | 2.637 | 7,258,443 | +0.02(+0.82%) |
Jul 16, 2004 | 2.628 | 2.643 | 2.602 | 2.616 | 11,110,858 | -0.01(-0.38%) |
Jul 15, 2004 | 2.624 | 2.643 | 2.584 | 2.626 | 10,207,622 | +0.02(+0.96%) |
Jul 14, 2004 | 2.545 | 2.611 | 2.529 | 2.601 | 14,561,060 | +0.04(+1.41%) |
Jul 13, 2004 | 2.411 | 2.594 | 2.411 | 2.565 | 36,129,472 | +0.22(+9.59%) |
Jul 12, 2004 | 2.361 | 2.385 | 2.321 | 2.340 | 4,215,105 | -0.01(-0.60%) |
Jul 09, 2004 | 2.325 | 2.377 | 2.301 | 2.354 | 4,134,894 | +0.04(+1.58%) |
Jul 08, 2004 | 2.353 | 2.355 | 2.301 | 2.318 | 4,210,455 | -0.04(-1.50%) |
Jul 07, 2004 | 2.364 | 2.424 | 2.343 | 2.353 | 9,452,018 | -0.01(-0.26%) |
Jul 06, 2004 | 2.397 | 2.409 | 2.359 | 2.359 | 4,326,701 | -0.03(-1.28%) |
Jul 02, 2004 | 2.414 | 2.421 | 2.381 | 2.390 | 3,288,618 | -0.01(-0.29%) |
Jul 01, 2004 | 2.434 | 2.447 | 2.375 | 2.397 | 6,361,018 | -0.05(-1.95%) |
Jun 30, 2004 | 2.391 | 2.444 | 2.379 | 2.444 | 4,960,246 | +0.04(+1.85%) |
Jun 29, 2004 | 2.416 | 2.417 | 2.381 | 2.400 | 4,967,221 | -0.00(-0.14%) |
Jun 28, 2004 | 2.399 | 2.432 | 2.382 | 2.404 | 3,512,975 | +0.03(+1.25%) |
Jun 25, 2004 | 2.378 | 2.411 | 2.361 | 2.374 | 7,161,958 | -0.01(-0.38%) |
Jun 24, 2004 | 2.397 | 2.422 | 2.372 | 2.383 | 3,469,963 | -0.01(-0.36%) |
Jun 23, 2004 | 2.331 | 2.395 | 2.320 | 2.391 | 5,536,829 | +0.04(+1.91%) |
Jun 22, 2004 | 2.338 | 2.361 | 2.280 | 2.347 | 6,593,512 | -0.00(-0.18%) |
Jun 21, 2004 | 2.360 | 2.384 | 2.343 | 2.351 | 4,621,968 | -0.02(-0.64%) |
Jun 18, 2004 | 2.342 | 2.391 | 2.337 | 2.366 | 5,982,054 | +0.01(+0.57%) |
Jun 17, 2004 | 2.346 | 2.365 | 2.321 | 2.353 | 3,716,406 | +0.00(+0.02%) |
Jun 16, 2004 | 2.353 | 2.356 | 2.319 | 2.352 | 3,651,308 | +0.01(+0.24%) |
Jun 15, 2004 | 2.314 | 2.364 | 2.311 | 2.347 | 6,745,795 | +0.05(+2.36%) |
Jun 14, 2004 | 2.320 | 2.331 | 2.278 | 2.293 | 3,295,593 | -0.03(-1.46%) |
Jun 10, 2004 | 2.278 | 2.327 | 2.277 | 2.327 | 3,132,848 | +0.04(+1.86%) |
Jun 09, 2004 | 2.338 | 2.357 | 2.262 | 2.284 | 6,493,540 | -0.06(-2.64%) |
Jun 08, 2004 | 2.355 | 2.355 | 2.327 | 2.346 | 3,923,325 | -0.01(-0.31%) |
Jun 07, 2004 | 2.283 | 2.353 | 2.274 | 2.353 | 4,359,251 | +0.08(+3.60%) |
Jun 04, 2004 | 2.314 | 2.323 | 2.271 | 2.271 | 5,385,709 | -0.02(-0.99%) |
Jun 03, 2004 | 2.315 | 2.351 | 2.293 | 2.294 | 7,235,194 | -0.02(-0.82%) |
Jun 02, 2004 | 2.290 | 2.322 | 2.268 | 2.313 | 6,841,117 | +0.03(+1.43%) |
Jun 01, 2004 | 2.228 | 2.305 | 2.209 | 2.280 | 7,818,752 | +0.05(+2.43%) |
May 28, 2004 | 2.216 | 2.245 | 2.210 | 2.226 | 6,712,083 | +0.02(+0.68%) |
May 27, 2004 | 2.188 | 2.268 | 2.185 | 2.211 | 11,316,615 | +0.05(+2.21%) |
May 26, 2004 | 2.188 | 2.202 | 2.148 | 2.163 | 4,760,302 | -0.04(-1.68%) |
May 25, 2004 | 2.130 | 2.202 | 2.117 | 2.200 | 7,944,298 | +0.08(+3.58%) |
May 24, 2004 | 2.139 | 2.167 | 2.115 | 2.124 | 6,295,920 | -0.00(-0.14%) |
May 21, 2004 | 2.114 | 2.127 | 2.093 | 2.127 | 4,545,245 | +0.02(+1.12%) |
May 20, 2004 | 2.099 | 2.118 | 2.087 | 2.104 | 5,489,168 | +0.01(+0.62%) |
May 19, 2004 | 2.146 | 2.158 | 2.084 | 2.091 | 10,011,165 | -0.05(-2.31%) |
May 18, 2004 | 2.171 | 2.185 | 2.136 | 2.140 | 5,313,636 | -0.00(-0.14%) |
May 17, 2004 | 2.162 | 2.176 | 2.111 | 2.143 | 5,529,855 | -0.01(-0.56%) |
May 14, 2004 | 2.166 | 2.194 | 2.151 | 2.155 | 7,525,810 | -0.03(-1.42%) |
May 13, 2004 | 2.246 | 2.246 | 2.176 | 2.186 | 6,543,526 | -0.05(-2.36%) |
May 12, 2004 | 2.186 | 2.243 | 2.173 | 2.239 | 8,286,064 | +0.04(+1.72%) |
May 11, 2004 | 2.199 | 2.226 | 2.185 | 2.201 | 7,437,463 | -0.01(-0.33%) |
May 10, 2004 | 2.207 | 2.225 | 2.178 | 2.209 | 6,130,850 | -0.00(-0.21%) |
May 07, 2004 | 2.276 | 2.294 | 2.210 | 2.213 | 5,395,009 | -0.07(-3.05%) |
May 06, 2004 | 2.317 | 2.317 | 2.259 | 2.283 | 6,600,487 | -0.05(-1.99%) |
May 05, 2004 | 2.340 | 2.354 | 2.298 | 2.330 | 5,188,089 | +0.01(+0.26%) |
May 04, 2004 | 2.333 | 2.363 | 2.297 | 2.324 | 6,241,284 | -0.02(-0.71%) |
May 03, 2004 | 2.357 | 2.393 | 2.323 | 2.340 | 6,098,301 | -0.02(-0.80%) |
Apr 30, 2004 | 2.385 | 2.406 | 2.355 | 2.359 | 4,947,459 | -0.02(-0.81%) |
Apr 29, 2004 | 2.409 | 2.444 | 2.361 | 2.379 | 6,308,707 | -0.02(-0.97%) |
Apr 28, 2004 | 2.419 | 2.450 | 2.377 | 2.402 | 5,252,025 | -0.02(-0.64%) |
Apr 27, 2004 | 2.382 | 2.432 | 2.376 | 2.417 | 6,233,147 | +0.05(+2.01%) |
Apr 26, 2004 | 2.371 | 2.410 | 2.358 | 2.370 | 4,638,243 | -0.02(-0.65%) |
Apr 23, 2004 | 2.396 | 2.405 | 2.365 | 2.385 | 3,900,076 | -0.03(-1.40%) |
Apr 22, 2004 | 2.350 | 2.438 | 2.350 | 2.419 | 6,658,610 | +0.05(+2.14%) |
Apr 21, 2004 | 2.392 | 2.392 | 2.316 | 2.368 | 6,050,640 | -0.02(-0.88%) |
Apr 20, 2004 | 2.410 | 2.450 | 2.380 | 2.389 | 5,722,824 | -0.01(-0.47%) |
Apr 19, 2004 | 2.367 | 2.401 | 2.342 | 2.401 | 2,938,716 | +0.03(+1.11%) |
Apr 16, 2004 | 2.324 | 2.386 | 2.313 | 2.374 | 6,324,982 | +0.04(+1.71%) |
Apr 15, 2004 | 2.389 | 2.390 | 2.310 | 2.334 | 6,465,641 | -0.05(-1.97%) |
Apr 14, 2004 | 2.359 | 2.403 | 2.348 | 2.381 | 5,235,751 | +0.01(+0.33%) |
Apr 13, 2004 | 2.378 | 2.443 | 2.359 | 2.373 | 9,157,914 | +0.02(+0.88%) |
Apr 12, 2004 | 2.327 | 2.365 | 2.326 | 2.353 | 3,111,923 | +0.02(+0.90%) |
Apr 08, 2004 | 2.341 | 2.355 | 2.321 | 2.332 | 4,053,522 | +0.00(+0.00%) |
Apr 07, 2004 | 2.320 | 2.348 | 2.320 | 2.332 | 6,218,035 | +0.00(+0.18%) |
Apr 06, 2004 | 2.334 | 2.347 | 2.315 | 2.327 | 5,143,916 | -0.01(-0.44%) |
Apr 05, 2004 | 2.293 | 2.341 | 2.292 | 2.338 | 4,718,453 | +0.06(+2.62%) |
Apr 02, 2004 | 2.273 | 2.300 | 2.200 | 2.278 | 10,702,833 | +0.03(+1.38%) |
Apr 01, 2004 | 2.310 | 2.317 | 2.232 | 2.247 | 8,813,824 | -0.06(-2.70%) |
Mar 31, 2004 | 2.305 | 2.336 | 2.253 | 2.309 | 10,537,762 | +0.09(+4.01%) |
Mar 30, 2004 | 2.188 | 2.228 | 2.185 | 2.220 | 3,958,199 | +0.03(+1.22%) |
Mar 29, 2004 | 2.148 | 2.211 | 2.138 | 2.194 | 6,071,564 | +0.05(+2.41%) |
Mar 26, 2004 | 2.155 | 2.166 | 2.120 | 2.142 | 7,009,675 | -0.01(-0.50%) |
Mar 25, 2004 | 2.078 | 2.157 | 2.076 | 2.153 | 6,771,369 | +0.09(+4.16%) |
Mar 24, 2004 | 2.049 | 2.093 | 2.031 | 2.067 | 5,770,485 | +0.01(+0.63%) |
Mar 23, 2004 | 2.057 | 2.077 | 2.030 | 2.054 | 5,600,765 | +0.00(+0.23%) |
Mar 22, 2004 | 2.050 | 2.064 | 2.026 | 2.049 | 4,769,601 | -0.01(-0.42%) |
Mar 19, 2004 | 2.078 | 2.084 | 2.050 | 2.058 | 3,275,831 | -0.02(-0.79%) |
Mar 18, 2004 | 2.087 | 2.102 | 2.050 | 2.074 | 4,913,747 | -0.02(-1.11%) |
Mar 17, 2004 | 2.063 | 2.101 | 2.050 | 2.097 | 6,283,133 | +0.04(+1.88%) |
Mar 16, 2004 | 2.034 | 2.078 | 2.031 | 2.059 | 10,268,070 | +0.03(+1.55%) |
Mar 15, 2004 | 1.925 | 2.034 | 1.914 | 2.027 | 15,529,395 | +0.10(+5.46%) |
Mar 12, 2004 | 1.929 | 1.939 | 1.887 | 1.922 | 12,348,886 | -0.00(-0.25%) |
Mar 11, 2004 | 1.959 | 1.966 | 1.915 | 1.927 | 12,118,717 | -0.04(-1.95%) |
Mar 10, 2004 | 2.033 | 2.037 | 1.965 | 1.965 | 7,307,267 | -0.08(-3.81%) |
Mar 09, 2004 | 2.058 | 2.074 | 2.043 | 2.043 | 7,222,406 | -0.03(-1.43%) |
Mar 08, 2004 | 2.082 | 2.101 | 2.056 | 2.073 | 3,981,449 | -0.01(-0.50%) |
Mar 05, 2004 | 2.031 | 2.110 | 2.028 | 2.083 | 5,400,821 | +0.04(+1.75%) |
Mar 04, 2004 | 2.058 | 2.069 | 2.033 | 2.047 | 7,241,006 | -0.02(-1.00%) |
Mar 03, 2004 | 2.075 | 2.107 | 2.056 | 2.068 | 8,022,184 | -0.02(-0.95%) |
Mar 02, 2004 | 2.094 | 2.114 | 2.073 | 2.088 | 3,633,871 | -0.01(-0.53%) |
Mar 01, 2004 | 2.090 | 2.109 | 2.076 | 2.099 | 3,156,097 | +0.02(+0.74%) |
Feb 27, 2004 | 2.076 | 2.120 | 2.062 | 2.083 | 4,491,772 | -0.02(-1.00%) |
Feb 26, 2004 | 2.108 | 2.111 | 2.075 | 2.105 | 3,993,073 | +0.03(+1.35%) |
Feb 25, 2004 | 2.072 | 2.083 | 2.055 | 2.077 | 4,702,178 | -0.01(-0.37%) |
Feb 24, 2004 | 2.084 | 2.112 | 2.060 | 2.084 | 5,279,924 | +0.02(+1.02%) |
Feb 23, 2004 | 2.077 | 2.086 | 2.040 | 2.063 | 6,736,495 | -0.02(-1.07%) |
Feb 20, 2004 | 2.097 | 2.113 | 2.064 | 2.086 | 6,445,879 | -0.01(-0.59%) |
Feb 19, 2004 | 2.121 | 2.160 | 2.098 | 2.098 | 4,468,522 | -0.02(-1.12%) |
Feb 18, 2004 | 2.147 | 2.150 | 2.102 | 2.122 | 3,492,050 | -0.03(-1.34%) |
Feb 17, 2004 | 2.111 | 2.171 | 2.111 | 2.151 | 2,908,492 | +0.04(+2.06%) |
Feb 13, 2004 | 2.128 | 2.151 | 2.105 | 2.107 | 4,751,002 | -0.03(-1.41%) |
Feb 12, 2004 | 2.130 | 2.152 | 2.116 | 2.137 | 3,036,363 | -0.01(-0.58%) |
Feb 11, 2004 | 2.128 | 2.150 | 2.120 | 2.150 | 4,254,629 | +0.01(+0.40%) |
Feb 10, 2004 | 2.129 | 2.142 | 2.107 | 2.141 | 4,695,203 | +0.03(+1.28%) |
Feb 09, 2004 | 2.135 | 2.165 | 2.114 | 2.114 | 3,745,468 | -0.02(-0.77%) |
Feb 06, 2004 | 2.072 | 2.138 | 2.065 | 2.130 | 7,141,034 | +0.06(+3.08%) |
Feb 05, 2004 | 2.077 | 2.123 | 2.060 | 2.067 | 4,462,710 | -0.02(-0.83%) |
Feb 04, 2004 | 2.069 | 2.096 | 2.055 | 2.084 | 5,492,656 | -0.01(-0.59%) |
Feb 03, 2004 | 2.057 | 2.105 | 2.039 | 2.096 | 3,363,016 | +0.02(+1.20%) |
Feb 02, 2004 | 2.064 | 2.137 | 2.025 | 2.071 | 5,111,367 | +0.01(+0.54%) |
Jan 30, 2004 | 2.075 | 2.087 | 2.048 | 2.060 | 5,483,356 | -0.02(-0.85%) |
Jan 29, 2004 | 2.097 | 2.114 | 2.051 | 2.078 | 5,517,068 | -0.00(-0.21%) |
Jan 28, 2004 | 2.136 | 2.158 | 2.082 | 2.082 | 5,004,420 | -0.06(-3.02%) |
Jan 27, 2004 | 2.176 | 2.186 | 2.141 | 2.147 | 3,964,012 | -0.02(-1.11%) |
Jan 26, 2004 | 2.200 | 2.207 | 2.139 | 2.171 | 4,012,835 | -0.02(-0.84%) |
Jan 23, 2004 | 2.188 | 2.220 | 2.170 | 2.190 | 2,186,600 | -0.00(-0.04%) |
Jan 22, 2004 | 2.206 | 2.237 | 2.186 | 2.191 | 2,965,453 | -0.03(-1.24%) |
Jan 21, 2004 | 2.188 | 2.243 | 2.173 | 2.218 | 4,112,807 | +0.03(+1.34%) |
Jan 20, 2004 | 2.157 | 2.234 | 2.156 | 2.189 | 6,505,164 | -0.00(-0.22%) |
Jan 16, 2004 | 2.185 | 2.226 | 2.171 | 2.194 | 4,624,293 | +0.03(+1.19%) |
Jan 15, 2004 | 2.179 | 2.210 | 2.150 | 2.168 | 4,365,365 | -0.01(-0.45%) |
Jan 14, 2004 | 2.157 | 2.198 | 2.156 | 2.178 | 3,638,742 | +0.02(+0.98%) |
Jan 13, 2004 | 2.119 | 2.159 | 2.102 | 2.157 | 5,260,360 | +0.04(+2.10%) |
Jan 12, 2004 | 2.121 | 2.128 | 2.087 | 2.112 | 4,955,654 | -0.01(-0.39%) |
Jan 09, 2004 | 2.141 | 2.191 | 2.120 | 2.120 | 4,441,007 | -0.05(-2.43%) |
Jan 08, 2004 | 2.189 | 2.189 | 2.158 | 2.173 | 3,778,668 | -0.01(-0.57%) |
Jan 07, 2004 | 2.157 | 2.192 | 2.153 | 2.186 | 6,293,805 | +0.02(+0.89%) |
Jan 06, 2004 | 2.129 | 2.172 | 2.120 | 2.167 | 7,640,895 | +0.04(+1.70%) |
Jan 05, 2004 | 2.140 | 2.151 | 2.102 | 2.130 | 3,430,439 | -0.02(-0.74%) |
Jan 02, 2004 | 2.157 | 2.185 | 2.122 | 2.146 | 6,700,459 | +0.01(+0.30%) |
Dec 31, 2003 | 2.136 | 2.153 | 2.104 | 2.140 | 5,777,460 | +0.02(+0.71%) |
Dec 30, 2003 | 2.133 | 2.140 | 2.095 | 2.125 | 2,852,333 | -0.01(-0.52%) |
Dec 29, 2003 | 2.093 | 2.137 | 2.088 | 2.136 | 4,525,123 | +0.05(+2.18%) |
Dec 26, 2003 | 2.086 | 2.105 | 2.078 | 2.090 | 1,548,196 | +0.01(+0.25%) |
Dec 24, 2003 | 2.046 | 2.086 | 2.030 | 2.085 | 2,696,109 | +0.02(+1.06%) |
Dec 23, 2003 | 2.068 | 2.073 | 2.041 | 2.063 | 4,456,700 | -0.00(-0.15%) |
Dec 22, 2003 | 2.036 | 2.068 | 2.026 | 2.066 | 6,470,802 | +0.02(+1.05%) |
Dec 19, 2003 | 2.108 | 2.118 | 2.027 | 2.045 | 9,095,722 | -0.06(-2.68%) |
Dec 18, 2003 | 2.067 | 2.106 | 2.066 | 2.101 | 3,395,682 | +0.05(+2.39%) |
Dec 17, 2003 | 2.090 | 2.093 | 2.036 | 2.052 | 5,812,055 | -0.04(-1.81%) |
Dec 16, 2003 | 2.065 | 2.091 | 2.024 | 2.090 | 6,422,071 | +0.00(+0.14%) |
Dec 15, 2003 | 2.139 | 2.161 | 2.073 | 2.087 | 8,340,909 | -0.04(-1.68%) |
Dec 12, 2003 | 2.147 | 2.150 | 2.093 | 2.123 | 5,281,761 | -0.03(-1.26%) |
Dec 11, 2003 | 2.092 | 2.193 | 2.075 | 2.150 | 7,451,412 | +0.05(+2.61%) |
Dec 10, 2003 | 2.070 | 2.095 | 2.052 | 2.095 | 7,515,720 | +0.03(+1.67%) |
Dec 09, 2003 | 2.059 | 2.120 | 2.051 | 2.061 | 7,719,140 | -0.00(-0.19%) |
Dec 08, 2003 | 2.000 | 2.069 | 1.994 | 2.065 | 4,137,952 | +0.06(+3.23%) |
Dec 05, 2003 | 2.065 | 2.058 | 2.004 | 2.000 | 4,759,197 | -0.06(-3.12%) |
Dec 04, 2003 | 2.114 | 2.115 | 2.011 | 2.065 | 8,376,387 | -0.05(-2.38%) |
Dec 03, 2003 | 2.151 | 2.163 | 2.109 | 2.115 | 7,006,664 | -0.04(-1.64%) |
Dec 02, 2003 | 2.160 | 2.164 | 2.148 | 2.150 | 7,850,325 | -0.03(-1.17%) |