Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.319 | 4.349 | 4.311 | 4.320 | 1,008,669 | +0.01(+0.12%) |
Dec 30, 2004 | 4.256 | 4.322 | 4.256 | 4.315 | 865,690 | +0.04(+0.84%) |
Dec 29, 2004 | 4.229 | 4.283 | 4.229 | 4.279 | 1,171,195 | +0.08(+1.79%) |
Dec 28, 2004 | 4.206 | 4.224 | 4.175 | 4.204 | 1,032,126 | -0.03(-0.68%) |
Dec 27, 2004 | 4.208 | 4.247 | 4.202 | 4.233 | 518,855 | +0.03(+0.72%) |
Dec 23, 2004 | 4.213 | 4.242 | 4.193 | 4.202 | 822,127 | +0.00(+0.04%) |
Dec 22, 2004 | 4.213 | 4.213 | 4.172 | 4.200 | 1,747,578 | -0.03(-0.64%) |
Dec 21, 2004 | 4.222 | 4.242 | 4.211 | 4.227 | 879,095 | +0.00(+0.04%) |
Dec 20, 2004 | 4.247 | 4.251 | 4.215 | 4.226 | 941,648 | -0.02(-0.51%) |
Dec 17, 2004 | 4.215 | 4.260 | 4.209 | 4.247 | 1,936,913 | +0.04(+0.85%) |
Dec 16, 2004 | 4.251 | 4.251 | 4.188 | 4.211 | 2,761,274 | -0.08(-1.88%) |
Dec 15, 2004 | 4.202 | 4.294 | 4.175 | 4.292 | 3,251,646 | +0.12(+2.83%) |
Dec 14, 2004 | 4.107 | 4.179 | 4.104 | 4.174 | 1,235,983 | +0.03(+0.78%) |
Dec 13, 2004 | 4.136 | 4.145 | 4.102 | 4.141 | 1,863,748 | -0.04(-0.98%) |
Dec 10, 2004 | 4.297 | 4.297 | 4.157 | 4.183 | 2,368,083 | +0.01(+0.13%) |
Dec 09, 2004 | 4.143 | 4.179 | 4.131 | 4.177 | 1,442,631 | +0.01(+0.13%) |
Dec 08, 2004 | 4.116 | 4.177 | 4.100 | 4.172 | 1,361,647 | +0.01(+0.17%) |
Dec 07, 2004 | 4.211 | 4.213 | 4.154 | 4.165 | 2,022,365 | -0.06(-1.36%) |
Dec 06, 2004 | 4.261 | 4.261 | 4.211 | 4.222 | 2,056,993 | -0.07(-1.54%) |
Dec 03, 2004 | 4.243 | 4.288 | 4.226 | 4.288 | 3,021,540 | +0.07(+1.66%) |
Dec 02, 2004 | 4.331 | 4.333 | 4.200 | 4.218 | 2,588,694 | -0.09(-2.16%) |
Dec 01, 2004 | 4.333 | 4.349 | 4.288 | 4.311 | 2,709,891 | -0.03(-0.70%) |
Nov 30, 2004 | 4.356 | 4.365 | 4.337 | 4.342 | 767,393 | -0.01(-0.29%) |
Nov 29, 2004 | 4.376 | 4.388 | 4.354 | 4.354 | 1,077,924 | -0.05(-1.14%) |
Nov 26, 2004 | 4.397 | 4.410 | 4.345 | 4.405 | 729,414 | +0.01(+0.16%) |
Nov 24, 2004 | 4.403 | 4.412 | 4.385 | 4.397 | 1,190,743 | +0.03(+0.61%) |
Nov 23, 2004 | 4.329 | 4.378 | 4.317 | 4.371 | 1,664,360 | +0.04(+0.99%) |
Nov 22, 2004 | 4.294 | 4.342 | 4.288 | 4.328 | 1,705,131 | +0.04(+0.88%) |
Nov 19, 2004 | 4.337 | 4.363 | 4.281 | 4.290 | 1,252,738 | -0.03(-0.75%) |
Nov 18, 2004 | 4.310 | 4.326 | 4.297 | 4.322 | 1,481,169 | -0.03(-0.70%) |
Nov 17, 2004 | 4.360 | 4.363 | 4.311 | 4.353 | 1,047,206 | +0.03(+0.66%) |
Nov 16, 2004 | 4.317 | 4.351 | 4.290 | 4.324 | 1,128,190 | +0.01(+0.17%) |
Nov 15, 2004 | 4.252 | 4.331 | 4.252 | 4.317 | 1,033,802 | +0.03(+0.71%) |
Nov 12, 2004 | 4.227 | 4.292 | 4.217 | 4.286 | 1,383,988 | +0.06(+1.44%) |
Nov 11, 2004 | 4.204 | 4.234 | 4.172 | 4.226 | 888,031 | +0.02(+0.55%) |
Nov 10, 2004 | 4.131 | 4.208 | 4.118 | 4.202 | 1,653,748 | +0.07(+1.78%) |
Nov 09, 2004 | 4.102 | 4.132 | 4.064 | 4.129 | 1,720,211 | +0.00(+0.04%) |
Nov 08, 2004 | 4.143 | 4.147 | 4.123 | 4.127 | 935,504 | -0.02(-0.39%) |
Nov 05, 2004 | 4.134 | 4.152 | 4.104 | 4.143 | 1,313,616 | +0.02(+0.43%) |
Nov 04, 2004 | 4.154 | 4.161 | 4.111 | 4.125 | 1,631,408 | -0.02(-0.43%) |
Nov 03, 2004 | 4.145 | 4.190 | 4.136 | 4.143 | 1,106,967 | +0.02(+0.43%) |
Nov 02, 2004 | 4.122 | 4.143 | 4.109 | 4.125 | 823,802 | -0.00(-0.04%) |
Nov 01, 2004 | 4.143 | 4.143 | 4.107 | 4.127 | 717,685 | -0.03(-0.73%) |
Oct 29, 2004 | 4.161 | 4.174 | 4.134 | 4.157 | 961,754 | -0.01(-0.34%) |
Oct 28, 2004 | 4.136 | 4.186 | 4.123 | 4.172 | 1,091,328 | +0.06(+1.39%) |
Oct 27, 2004 | 4.122 | 4.136 | 4.100 | 4.115 | 875,744 | -0.01(-0.30%) |
Oct 26, 2004 | 4.116 | 4.131 | 4.095 | 4.127 | 786,940 | +0.01(+0.30%) |
Oct 25, 2004 | 4.115 | 4.149 | 4.091 | 4.115 | 1,807,897 | -0.00(-0.04%) |
Oct 22, 2004 | 4.054 | 4.116 | 4.054 | 4.116 | 3,411,938 | +0.05(+1.28%) |
Oct 21, 2004 | 4.100 | 4.118 | 4.055 | 4.064 | 1,325,344 | -0.04(-0.87%) |
Oct 20, 2004 | 4.045 | 4.116 | 4.036 | 4.100 | 2,031,860 | +0.08(+1.91%) |
Oct 19, 2004 | 4.055 | 4.064 | 4.011 | 4.023 | 2,215,051 | -0.03(-0.75%) |
Oct 18, 2004 | 4.036 | 4.068 | 4.030 | 4.054 | 766,276 | +0.03(+0.62%) |
Oct 15, 2004 | 3.978 | 4.038 | 3.978 | 4.029 | 1,247,153 | +0.05(+1.26%) |
Oct 14, 2004 | 3.964 | 4.029 | 3.962 | 3.978 | 1,424,201 | +0.01(+0.27%) |
Oct 13, 2004 | 3.925 | 3.982 | 3.919 | 3.968 | 907,579 | +0.04(+1.05%) |
Oct 12, 2004 | 3.932 | 3.959 | 3.918 | 3.927 | 807,605 | -0.03(-0.81%) |
Oct 11, 2004 | 3.952 | 3.971 | 3.952 | 3.959 | 260,265 | +0.00(+0.05%) |
Oct 08, 2004 | 3.937 | 3.993 | 3.937 | 3.957 | 619,387 | +0.03(+0.82%) |
Oct 07, 2004 | 3.959 | 3.968 | 3.916 | 3.925 | 607,659 | -0.03(-0.77%) |
Oct 06, 2004 | 3.953 | 3.966 | 3.916 | 3.955 | 844,467 | +0.00(+0.05%) |
Oct 05, 2004 | 3.959 | 4.018 | 3.946 | 3.953 | 1,233,190 | -0.02(-0.50%) |
Oct 04, 2004 | 3.939 | 3.984 | 3.921 | 3.973 | 1,067,313 | +0.03(+0.86%) |
Oct 01, 2004 | 3.889 | 3.948 | 3.860 | 3.939 | 1,581,142 | +0.06(+1.62%) |
Sep 30, 2004 | 3.867 | 3.901 | 3.857 | 3.876 | 1,766,567 | -0.00(-0.09%) |
Sep 29, 2004 | 3.943 | 3.944 | 3.878 | 3.880 | 4,966,831 | -0.06(-1.54%) |
Sep 28, 2004 | 3.935 | 3.948 | 3.909 | 3.941 | 897,525 | +0.01(+0.14%) |
Sep 27, 2004 | 3.966 | 3.980 | 3.925 | 3.935 | 1,488,429 | -0.06(-1.48%) |
Sep 24, 2004 | 3.964 | 4.011 | 3.953 | 3.995 | 926,568 | +0.04(+1.09%) |
Sep 23, 2004 | 3.961 | 3.964 | 3.943 | 3.952 | 804,813 | -0.01(-0.36%) |
Sep 22, 2004 | 3.941 | 3.968 | 3.930 | 3.966 | 890,823 | +0.03(+0.64%) |
Sep 21, 2004 | 3.921 | 3.962 | 3.909 | 3.941 | 1,017,047 | +0.04(+1.01%) |
Sep 20, 2004 | 3.889 | 3.921 | 3.887 | 3.901 | 776,329 | -0.02(-0.59%) |
Sep 17, 2004 | 3.841 | 3.930 | 3.841 | 3.925 | 2,468,615 | +0.03(+0.83%) |
Sep 16, 2004 | 3.855 | 3.898 | 3.853 | 3.893 | 1,005,318 | +0.04(+0.98%) |
Sep 15, 2004 | 3.848 | 3.871 | 3.823 | 3.855 | 1,283,456 | -0.02(-0.46%) |
Sep 14, 2004 | 3.898 | 3.905 | 3.853 | 3.873 | 1,149,414 | -0.03(-0.64%) |
Sep 13, 2004 | 3.896 | 3.930 | 3.862 | 3.898 | 1,421,408 | -0.06(-1.49%) |
Sep 10, 2004 | 3.955 | 3.980 | 3.939 | 3.957 | 1,614,653 | -0.01(-0.23%) |
Sep 09, 2004 | 3.914 | 3.966 | 3.914 | 3.966 | 2,619,412 | +0.05(+1.33%) |
Sep 08, 2004 | 3.959 | 3.959 | 3.909 | 3.914 | 4,479,810 | -0.04(-1.00%) |
Sep 07, 2004 | 3.830 | 3.957 | 3.830 | 3.953 | 1,930,211 | +0.17(+4.40%) |
Sep 03, 2004 | 3.769 | 3.801 | 3.762 | 3.787 | 743,935 | +0.00(+0.00%) |
Sep 02, 2004 | 3.778 | 3.801 | 3.769 | 3.787 | 896,967 | +0.01(+0.14%) |
Sep 01, 2004 | 3.730 | 3.785 | 3.730 | 3.781 | 920,983 | +0.05(+1.44%) |
Aug 31, 2004 | 3.688 | 3.733 | 3.688 | 3.728 | 616,036 | +0.05(+1.31%) |
Aug 30, 2004 | 3.699 | 3.715 | 3.676 | 3.679 | 751,196 | -0.02(-0.48%) |
Aug 27, 2004 | 3.739 | 3.739 | 3.676 | 3.697 | 1,821,860 | -0.05(-1.34%) |
Aug 26, 2004 | 3.787 | 3.790 | 3.739 | 3.747 | 702,605 | -0.05(-1.41%) |
Aug 25, 2004 | 3.785 | 3.803 | 3.749 | 3.801 | 870,158 | +0.01(+0.14%) |
Aug 24, 2004 | 3.799 | 3.817 | 3.783 | 3.796 | 583,643 | +0.02(+0.62%) |
Aug 23, 2004 | 3.819 | 3.819 | 3.769 | 3.773 | 940,531 | -0.05(-1.22%) |
Aug 20, 2004 | 3.753 | 3.844 | 3.751 | 3.819 | 1,351,594 | +0.06(+1.62%) |
Aug 19, 2004 | 3.715 | 3.778 | 3.688 | 3.758 | 1,138,243 | +0.04(+1.21%) |
Aug 18, 2004 | 3.751 | 3.751 | 3.706 | 3.713 | 1,216,435 | -0.03(-0.91%) |
Aug 17, 2004 | 3.746 | 3.767 | 3.728 | 3.747 | 791,408 | +0.01(+0.24%) |
Aug 16, 2004 | 3.762 | 3.773 | 3.730 | 3.739 | 843,350 | -0.02(-0.57%) |
Aug 13, 2004 | 3.719 | 3.771 | 3.708 | 3.760 | 856,754 | +0.08(+2.04%) |
Aug 12, 2004 | 3.697 | 3.721 | 3.662 | 3.685 | 1,600,690 | +0.00(+0.00%) |
Aug 11, 2004 | 3.683 | 3.710 | 3.670 | 3.685 | 1,335,956 | -0.03(-0.91%) |
Aug 10, 2004 | 3.703 | 3.726 | 3.681 | 3.719 | 707,073 | +0.03(+0.92%) |
Aug 09, 2004 | 3.697 | 3.703 | 3.670 | 3.685 | 1,041,063 | +0.01(+0.29%) |
Aug 06, 2004 | 3.706 | 3.722 | 3.665 | 3.674 | 1,453,802 | -0.02(-0.53%) |
Aug 05, 2004 | 3.805 | 3.805 | 3.667 | 3.694 | 1,961,487 | -0.11(-2.92%) |
Aug 04, 2004 | 3.785 | 3.810 | 3.737 | 3.805 | 3,037,178 | +0.02(+0.57%) |
Aug 03, 2004 | 3.751 | 3.805 | 3.724 | 3.783 | 1,380,078 | +0.02(+0.62%) |
Aug 02, 2004 | 3.832 | 3.832 | 3.710 | 3.760 | 1,302,445 | +0.01(+0.14%) |
Jul 30, 2004 | 3.760 | 3.781 | 3.737 | 3.755 | 1,763,775 | -0.02(-0.47%) |
Jul 29, 2004 | 3.608 | 3.776 | 3.608 | 3.773 | 3,898,959 | +0.15(+4.05%) |
Jul 28, 2004 | 3.576 | 3.628 | 3.556 | 3.626 | 962,871 | +0.05(+1.35%) |
Jul 27, 2004 | 3.520 | 3.586 | 3.499 | 3.577 | 1,500,158 | +0.06(+1.63%) |
Jul 26, 2004 | 3.602 | 3.624 | 3.511 | 3.520 | 1,764,333 | -0.10(-2.82%) |
Jul 23, 2004 | 3.608 | 3.635 | 3.608 | 3.622 | 895,850 | -0.01(-0.30%) |
Jul 22, 2004 | 3.588 | 3.640 | 3.588 | 3.633 | 2,093,296 | +0.05(+1.45%) |
Jul 21, 2004 | 3.551 | 3.601 | 3.545 | 3.581 | 1,731,381 | +0.02(+0.65%) |
Jul 20, 2004 | 3.563 | 3.579 | 3.529 | 3.558 | 741,143 | -0.02(-0.50%) |
Jul 19, 2004 | 3.568 | 3.606 | 3.558 | 3.576 | 982,977 | +0.03(+0.86%) |
Jul 16, 2004 | 3.581 | 3.597 | 3.517 | 3.545 | 1,056,142 | +0.00(+0.00%) |
Jul 15, 2004 | 3.608 | 3.617 | 3.527 | 3.545 | 3,000,875 | -0.07(-1.98%) |
Jul 14, 2004 | 3.608 | 3.633 | 3.595 | 3.617 | 3,965,980 | +0.00(+0.05%) |
Jul 13, 2004 | 3.585 | 3.619 | 3.559 | 3.615 | 1,697,871 | +0.02(+0.60%) |
Jul 12, 2004 | 3.608 | 3.610 | 3.590 | 3.593 | 1,225,371 | +0.01(+0.35%) |
Jul 09, 2004 | 3.536 | 3.592 | 3.536 | 3.581 | 1,395,158 | +0.04(+1.27%) |
Jul 08, 2004 | 3.549 | 3.567 | 3.534 | 3.536 | 1,682,791 | -0.01(-0.40%) |
Jul 07, 2004 | 3.572 | 3.579 | 3.543 | 3.551 | 499,866 | -0.01(-0.30%) |
Jul 06, 2004 | 3.592 | 3.597 | 3.554 | 3.561 | 2,020,131 | -0.00(-0.05%) |
Jul 02, 2004 | 3.552 | 3.597 | 3.524 | 3.563 | 1,245,477 | +0.05(+1.32%) |
Jul 01, 2004 | 3.567 | 3.602 | 3.511 | 3.517 | 892,499 | -0.07(-2.00%) |
Jun 30, 2004 | 3.581 | 3.604 | 3.552 | 3.588 | 1,284,573 | +0.02(+0.45%) |
Jun 29, 2004 | 3.536 | 3.590 | 3.527 | 3.572 | 2,485,370 | +0.06(+1.58%) |
Jun 28, 2004 | 3.522 | 3.531 | 3.509 | 3.517 | 781,914 | +0.01(+0.36%) |
Jun 25, 2004 | 3.497 | 3.545 | 3.493 | 3.504 | 1,488,429 | +0.01(+0.26%) |
Jun 24, 2004 | 3.497 | 3.520 | 3.470 | 3.495 | 1,868,216 | +0.01(+0.15%) |
Jun 23, 2004 | 3.499 | 3.502 | 3.456 | 3.490 | 1,342,100 | +0.02(+0.57%) |
Jun 22, 2004 | 3.457 | 3.497 | 3.452 | 3.470 | 3,227,071 | +0.03(+0.94%) |
Jun 21, 2004 | 3.402 | 3.438 | 3.377 | 3.438 | 1,009,786 | +0.04(+1.16%) |
Jun 18, 2004 | 3.371 | 3.456 | 3.371 | 3.398 | 1,096,914 | +0.03(+0.85%) |
Jun 17, 2004 | 3.364 | 3.391 | 3.346 | 3.370 | 2,304,971 | +0.02(+0.53%) |
Jun 16, 2004 | 3.404 | 3.404 | 3.343 | 3.352 | 4,417,257 | -0.06(-1.89%) |
Jun 15, 2004 | 3.402 | 3.443 | 3.397 | 3.416 | 1,893,349 | +0.02(+0.58%) |
Jun 14, 2004 | 3.527 | 3.527 | 3.386 | 3.397 | 3,339,332 | -0.16(-4.48%) |
Jun 10, 2004 | 3.556 | 3.563 | 3.533 | 3.556 | 1,382,871 | +0.02(+0.46%) |
Jun 09, 2004 | 3.583 | 3.595 | 3.529 | 3.540 | 1,877,711 | -0.04(-1.15%) |
Jun 08, 2004 | 3.597 | 3.602 | 3.567 | 3.581 | 606,542 | -0.01(-0.40%) |
Jun 07, 2004 | 3.619 | 3.626 | 3.586 | 3.595 | 646,196 | +0.01(+0.40%) |
Jun 04, 2004 | 3.615 | 3.626 | 3.574 | 3.581 | 997,499 | -0.01(-0.25%) |
Jun 03, 2004 | 3.567 | 3.604 | 3.567 | 3.590 | 1,711,833 | +0.02(+0.65%) |
Jun 02, 2004 | 3.563 | 3.593 | 3.538 | 3.567 | 1,065,637 | +0.01(+0.35%) |
Jun 01, 2004 | 3.549 | 3.558 | 3.515 | 3.554 | 1,063,403 | -0.01(-0.25%) |
May 28, 2004 | 3.558 | 3.583 | 3.554 | 3.563 | 1,204,706 | -0.02(-0.55%) |
May 27, 2004 | 3.531 | 3.595 | 3.531 | 3.583 | 1,594,546 | +0.09(+2.56%) |
May 26, 2004 | 3.527 | 3.558 | 3.484 | 3.493 | 912,605 | -0.01(-0.31%) |
May 25, 2004 | 3.486 | 3.518 | 3.482 | 3.504 | 573,589 | +0.02(+0.51%) |
May 24, 2004 | 3.474 | 3.524 | 3.472 | 3.486 | 1,024,307 | +0.00(+0.10%) |
May 21, 2004 | 3.500 | 3.509 | 3.456 | 3.482 | 766,276 | -0.00(-0.05%) |
May 20, 2004 | 3.484 | 3.504 | 3.470 | 3.484 | 672,446 | -0.00(-0.05%) |
May 19, 2004 | 3.491 | 3.517 | 3.482 | 3.486 | 784,706 | +0.04(+1.14%) |
May 18, 2004 | 3.479 | 3.504 | 3.447 | 3.447 | 1,301,328 | -0.03(-0.93%) |
May 17, 2004 | 3.491 | 3.552 | 3.466 | 3.479 | 1,588,403 | -0.04(-1.07%) |
May 14, 2004 | 3.495 | 3.545 | 3.454 | 3.517 | 1,420,291 | +0.07(+1.92%) |
May 13, 2004 | 3.416 | 3.470 | 3.389 | 3.450 | 3,647,630 | +0.03(+0.84%) |
May 12, 2004 | 3.472 | 3.472 | 3.402 | 3.422 | 1,438,163 | -0.04(-1.24%) |
May 11, 2004 | 3.493 | 3.517 | 3.465 | 3.465 | 1,380,078 | -0.01(-0.26%) |
May 10, 2004 | 3.529 | 3.536 | 3.452 | 3.474 | 1,559,919 | -0.09(-2.66%) |
May 07, 2004 | 3.631 | 3.647 | 3.558 | 3.568 | 1,105,850 | -0.09(-2.35%) |
May 06, 2004 | 3.653 | 3.685 | 3.608 | 3.654 | 1,601,248 | +0.01(+0.29%) |
May 05, 2004 | 3.644 | 3.653 | 3.611 | 3.644 | 1,547,073 | +0.03(+0.79%) |
May 04, 2004 | 3.561 | 3.629 | 3.554 | 3.615 | 2,369,200 | +0.09(+2.49%) |
May 03, 2004 | 3.602 | 3.636 | 3.527 | 3.527 | 2,581,992 | -0.04(-1.20%) |
Apr 30, 2004 | 3.527 | 3.606 | 3.509 | 3.570 | 1,614,653 | +0.06(+1.84%) |
Apr 29, 2004 | 3.509 | 3.531 | 3.491 | 3.506 | 1,716,860 | +0.03(+0.82%) |
Apr 28, 2004 | 3.549 | 3.552 | 3.474 | 3.477 | 1,824,094 | -0.10(-2.75%) |
Apr 27, 2004 | 3.633 | 3.633 | 3.556 | 3.576 | 1,449,892 | -0.06(-1.72%) |
Apr 26, 2004 | 3.674 | 3.697 | 3.633 | 3.638 | 660,159 | -0.03(-0.83%) |
Apr 23, 2004 | 3.672 | 3.685 | 3.644 | 3.669 | 925,451 | -0.01(-0.19%) |
Apr 22, 2004 | 3.679 | 3.706 | 3.654 | 3.676 | 866,807 | +0.00(+0.05%) |
Apr 21, 2004 | 3.662 | 3.692 | 3.642 | 3.674 | 993,589 | +0.01(+0.15%) |
Apr 20, 2004 | 3.672 | 3.685 | 3.665 | 3.669 | 864,015 | -0.03(-0.73%) |
Apr 19, 2004 | 3.697 | 3.706 | 3.678 | 3.696 | 899,759 | -0.00(-0.10%) |
Apr 16, 2004 | 3.696 | 3.717 | 3.687 | 3.699 | 965,105 | +0.03(+0.78%) |
Apr 15, 2004 | 3.679 | 3.697 | 3.656 | 3.670 | 1,154,440 | +0.00(+0.10%) |
Apr 14, 2004 | 3.692 | 3.710 | 3.660 | 3.667 | 1,227,046 | -0.04(-1.21%) |
Apr 13, 2004 | 3.755 | 3.760 | 3.694 | 3.712 | 850,052 | -0.03(-0.81%) |
Apr 12, 2004 | 3.760 | 3.767 | 3.733 | 3.742 | 1,673,296 | -0.03(-0.81%) |
Apr 08, 2004 | 3.796 | 3.796 | 3.765 | 3.773 | 1,133,217 | -0.05(-1.40%) |
Apr 07, 2004 | 3.885 | 3.885 | 3.823 | 3.826 | 1,387,897 | -0.07(-1.75%) |
Apr 06, 2004 | 3.869 | 3.918 | 3.869 | 3.894 | 659,042 | -0.03(-0.69%) |
Apr 05, 2004 | 3.871 | 3.939 | 3.866 | 3.921 | 1,795,610 | +0.06(+1.62%) |
Apr 02, 2004 | 3.808 | 3.866 | 3.785 | 3.858 | 1,691,168 | +0.08(+2.08%) |
Apr 01, 2004 | 3.769 | 3.794 | 3.751 | 3.780 | 1,363,323 | +0.01(+0.38%) |
Mar 31, 2004 | 3.760 | 3.821 | 3.758 | 3.765 | 1,094,680 | +0.01(+0.14%) |
Mar 30, 2004 | 3.769 | 3.780 | 3.742 | 3.760 | 1,198,562 | -0.00(-0.05%) |
Mar 29, 2004 | 3.807 | 3.807 | 3.753 | 3.762 | 852,845 | -0.03(-0.66%) |
Mar 26, 2004 | 3.794 | 3.821 | 3.778 | 3.787 | 1,160,584 | +0.03(+0.71%) |
Mar 25, 2004 | 3.719 | 3.778 | 3.717 | 3.760 | 1,774,386 | +0.07(+1.99%) |
Mar 24, 2004 | 3.715 | 3.715 | 3.669 | 3.687 | 1,032,126 | -0.04(-1.20%) |
Mar 23, 2004 | 3.751 | 3.760 | 3.730 | 3.731 | 925,451 | -0.02(-0.43%) |
Mar 22, 2004 | 3.764 | 3.781 | 3.744 | 3.747 | 743,377 | -0.03(-0.81%) |
Mar 19, 2004 | 3.796 | 3.796 | 3.755 | 3.778 | 1,484,520 | -0.03(-0.66%) |
Mar 18, 2004 | 3.828 | 3.828 | 3.746 | 3.803 | 2,559,652 | -0.01(-0.19%) |
Mar 17, 2004 | 3.819 | 3.821 | 3.790 | 3.810 | 1,329,812 | -0.02(-0.56%) |
Mar 16, 2004 | 3.835 | 3.875 | 3.819 | 3.832 | 1,483,961 | +0.03(+0.85%) |
Mar 15, 2004 | 3.862 | 3.864 | 3.678 | 3.799 | 1,316,967 | -0.05(-1.39%) |
Mar 12, 2004 | 3.851 | 3.857 | 3.832 | 3.853 | 1,179,573 | -0.01(-0.37%) |
Mar 11, 2004 | 3.901 | 3.914 | 3.866 | 3.867 | 1,736,966 | -0.07(-1.86%) |
Mar 10, 2004 | 3.921 | 3.955 | 3.907 | 3.941 | 2,528,934 | +0.01(+0.36%) |
Mar 09, 2004 | 3.916 | 3.944 | 3.916 | 3.927 | 1,153,323 | -0.01(-0.18%) |
Mar 08, 2004 | 3.939 | 3.966 | 3.934 | 3.934 | 1,656,541 | -0.01(-0.27%) |
Mar 05, 2004 | 3.921 | 3.961 | 3.921 | 3.944 | 1,752,046 | +0.05(+1.33%) |
Mar 04, 2004 | 3.916 | 3.916 | 3.885 | 3.893 | 749,520 | -0.00(-0.09%) |
Mar 03, 2004 | 3.832 | 3.912 | 3.819 | 3.896 | 1,289,600 | +0.04(+0.93%) |
Mar 02, 2004 | 3.884 | 3.905 | 3.851 | 3.860 | 1,684,466 | -0.04(-1.01%) |
Mar 01, 2004 | 3.923 | 3.928 | 3.873 | 3.900 | 1,439,280 | -0.02(-0.46%) |
Feb 27, 2004 | 3.882 | 3.925 | 3.876 | 3.918 | 1,193,536 | +0.04(+0.92%) |
Feb 26, 2004 | 3.905 | 3.907 | 3.867 | 3.882 | 1,196,328 | -0.04(-0.96%) |
Feb 25, 2004 | 3.875 | 3.932 | 3.862 | 3.919 | 5,347,735 | +0.03(+0.78%) |
Feb 24, 2004 | 3.828 | 3.896 | 3.817 | 3.889 | 1,795,610 | +0.06(+1.50%) |
Feb 23, 2004 | 3.837 | 3.837 | 3.801 | 3.832 | 1,352,711 | -0.00(-0.09%) |
Feb 20, 2004 | 3.832 | 3.841 | 3.808 | 3.835 | 3,653,215 | -0.03(-0.79%) |
Feb 19, 2004 | 3.889 | 3.909 | 3.866 | 3.866 | 8,016,855 | -0.04(-0.96%) |
Feb 18, 2004 | 3.957 | 3.957 | 3.894 | 3.903 | 1,477,259 | -0.04(-1.13%) |
Feb 17, 2004 | 3.957 | 3.984 | 3.943 | 3.948 | 1,454,919 | +0.03(+0.87%) |
Feb 13, 2004 | 3.955 | 3.959 | 3.903 | 3.914 | 2,927,710 | -0.03(-0.64%) |
Feb 12, 2004 | 3.950 | 3.957 | 3.928 | 3.939 | 5,798,453 | -0.01(-0.23%) |
Feb 11, 2004 | 3.939 | 3.977 | 3.937 | 3.948 | 1,734,732 | +0.00(+0.00%) |
Feb 10, 2004 | 3.935 | 3.961 | 3.910 | 3.948 | 3,272,869 | +0.02(+0.59%) |
Feb 09, 2004 | 3.961 | 3.973 | 3.912 | 3.925 | 2,768,535 | -0.03(-0.72%) |
Feb 06, 2004 | 3.925 | 3.966 | 3.921 | 3.953 | 1,991,088 | +0.06(+1.52%) |
Feb 05, 2004 | 3.953 | 3.953 | 3.880 | 3.894 | 2,600,982 | -0.04(-0.96%) |
Feb 04, 2004 | 3.948 | 3.948 | 3.919 | 3.932 | 3,828,028 | -0.06(-1.57%) |
Feb 03, 2004 | 3.984 | 4.016 | 3.977 | 3.995 | 955,052 | +0.02(+0.59%) |
Feb 02, 2004 | 3.975 | 3.986 | 3.937 | 3.971 | 2,133,509 | -0.01(-0.36%) |
Jan 30, 2004 | 4.007 | 4.012 | 3.968 | 3.986 | 2,573,615 | -0.03(-0.85%) |
Jan 29, 2004 | 4.038 | 4.059 | 4.000 | 4.020 | 4,613,852 | -0.01(-0.31%) |
Jan 28, 2004 | 4.032 | 4.073 | 4.027 | 4.032 | 3,196,353 | -0.04(-0.92%) |
Jan 27, 2004 | 4.073 | 4.080 | 4.054 | 4.070 | 1,295,743 | +0.01(+0.26%) |
Jan 26, 2004 | 4.089 | 4.091 | 4.027 | 4.059 | 1,812,365 | -0.02(-0.57%) |
Jan 23, 2004 | 4.118 | 4.118 | 4.061 | 4.082 | 1,210,291 | -0.06(-1.51%) |
Jan 22, 2004 | 4.149 | 4.159 | 4.115 | 4.145 | 1,716,301 | +0.01(+0.30%) |
Jan 21, 2004 | 4.054 | 4.138 | 4.029 | 4.132 | 4,561,911 | +0.08(+2.08%) |
Jan 20, 2004 | 4.052 | 4.064 | 4.030 | 4.048 | 1,709,599 | +0.03(+0.71%) |
Jan 16, 2004 | 4.023 | 4.023 | 3.968 | 4.020 | 3,002,550 | +0.01(+0.27%) |
Jan 15, 2004 | 4.029 | 4.029 | 3.993 | 4.009 | 1,972,658 | +0.00(+0.04%) |
Jan 14, 2004 | 4.025 | 4.038 | 3.995 | 4.007 | 3,201,380 | -0.02(-0.58%) |
Jan 13, 2004 | 4.059 | 4.068 | 4.023 | 4.030 | 2,094,971 | -0.01(-0.35%) |
Jan 12, 2004 | 4.029 | 4.055 | 3.995 | 4.045 | 3,351,619 | +0.01(+0.22%) |
Jan 09, 2004 | 4.079 | 4.079 | 4.032 | 4.036 | 3,387,364 | -0.02(-0.40%) |
Jan 08, 2004 | 4.073 | 4.084 | 4.041 | 4.052 | 2,633,375 | +0.02(+0.58%) |
Jan 07, 2004 | 4.127 | 4.129 | 4.029 | 4.029 | 3,771,619 | -0.09(-2.30%) |
Jan 06, 2004 | 4.118 | 4.125 | 4.086 | 4.123 | 1,834,706 | +0.03(+0.79%) |
Jan 05, 2004 | 4.082 | 4.109 | 4.077 | 4.091 | 2,045,822 | +0.05(+1.24%) |