Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 6.606 | 6.609 | 6.537 | 6.555 | 959,200 | -0.05(-0.78%) |
Dec 30, 2004 | 6.683 | 6.688 | 6.588 | 6.606 | 515,200 | -0.04(-0.68%) |
Dec 29, 2004 | 6.650 | 6.725 | 6.634 | 6.651 | 662,400 | +0.00(+0.02%) |
Dec 28, 2004 | 6.681 | 6.706 | 6.577 | 6.650 | 1,252,000 | -0.04(-0.62%) |
Dec 27, 2004 | 6.750 | 6.781 | 6.670 | 6.691 | 1,084,800 | +0.00(+0.00%) |
Dec 23, 2004 | 6.607 | 6.750 | 6.594 | 6.691 | 796,800 | +0.06(+0.94%) |
Dec 22, 2004 | 6.395 | 6.629 | 6.395 | 6.629 | 1,474,400 | +0.20(+3.11%) |
Dec 21, 2004 | 6.306 | 6.531 | 6.301 | 6.429 | 927,200 | +0.13(+2.04%) |
Dec 20, 2004 | 6.335 | 6.362 | 6.275 | 6.300 | 976,000 | -0.03(-0.40%) |
Dec 17, 2004 | 6.303 | 6.325 | 6.251 | 6.325 | 1,008,800 | +0.04(+0.56%) |
Dec 16, 2004 | 6.244 | 6.311 | 6.214 | 6.290 | 1,142,400 | +0.04(+0.64%) |
Dec 15, 2004 | 6.175 | 6.275 | 6.159 | 6.250 | 1,564,000 | +0.03(+0.40%) |
Dec 14, 2004 | 6.207 | 6.244 | 6.145 | 6.225 | 592,800 | +0.05(+0.79%) |
Dec 13, 2004 | 6.131 | 6.184 | 6.101 | 6.176 | 825,600 | +0.04(+0.73%) |
Dec 10, 2004 | 5.955 | 6.231 | 5.955 | 6.131 | 1,396,800 | +0.19(+3.28%) |
Dec 09, 2004 | 5.938 | 5.981 | 5.888 | 5.936 | 722,400 | -0.02(-0.34%) |
Dec 08, 2004 | 5.814 | 5.956 | 5.814 | 5.956 | 948,800 | +0.13(+2.23%) |
Dec 07, 2004 | 6.088 | 6.088 | 5.825 | 5.826 | 903,200 | -0.28(-4.62%) |
Dec 06, 2004 | 6.150 | 6.221 | 6.066 | 6.109 | 1,245,600 | -0.01(-0.18%) |
Dec 03, 2004 | 6.128 | 6.181 | 6.059 | 6.120 | 620,000 | +0.00(+0.04%) |
Dec 02, 2004 | 5.907 | 6.192 | 5.895 | 6.117 | 1,083,200 | +0.20(+3.36%) |
Dec 01, 2004 | 5.844 | 5.945 | 5.840 | 5.919 | 708,000 | +0.05(+0.85%) |
Nov 30, 2004 | 5.912 | 5.935 | 5.798 | 5.869 | 556,000 | -0.06(-0.97%) |
Nov 29, 2004 | 5.810 | 5.945 | 5.777 | 5.926 | 809,600 | +0.15(+2.55%) |
Nov 26, 2004 | 5.825 | 5.839 | 5.777 | 5.779 | 355,200 | -0.03(-0.43%) |
Nov 24, 2004 | 5.763 | 5.831 | 5.763 | 5.804 | 447,200 | +0.06(+1.04%) |
Nov 23, 2004 | 5.695 | 5.786 | 5.647 | 5.744 | 548,000 | +0.03(+0.44%) |
Nov 22, 2004 | 5.750 | 5.750 | 5.686 | 5.719 | 682,400 | -0.03(-0.54%) |
Nov 19, 2004 | 5.750 | 5.771 | 5.662 | 5.750 | 616,800 | +0.00(+0.00%) |
Nov 18, 2004 | 5.714 | 5.865 | 5.714 | 5.750 | 1,139,200 | +0.04(+0.63%) |
Nov 17, 2004 | 5.744 | 5.819 | 5.679 | 5.714 | 899,200 | -0.04(-0.74%) |
Nov 16, 2004 | 5.862 | 5.875 | 5.740 | 5.756 | 995,200 | -0.12(-2.02%) |
Nov 15, 2004 | 5.800 | 5.891 | 5.796 | 5.875 | 909,600 | +0.06(+1.05%) |
Nov 12, 2004 | 5.728 | 5.826 | 5.726 | 5.814 | 1,022,400 | +0.05(+0.96%) |
Nov 11, 2004 | 5.606 | 5.766 | 5.562 | 5.759 | 1,260,000 | +0.14(+2.49%) |
Nov 10, 2004 | 5.577 | 5.688 | 5.554 | 5.619 | 1,309,600 | +0.04(+0.74%) |
Nov 09, 2004 | 5.531 | 5.633 | 5.530 | 5.577 | 855,200 | +0.02(+0.38%) |
Nov 08, 2004 | 5.436 | 5.619 | 5.419 | 5.556 | 1,847,200 | +0.11(+2.04%) |
Nov 05, 2004 | 5.506 | 5.534 | 5.385 | 5.445 | 1,513,600 | +0.00(+0.02%) |
Nov 04, 2004 | 5.438 | 5.452 | 5.294 | 5.444 | 1,812,800 | +0.01(+0.25%) |
Nov 03, 2004 | 5.362 | 5.444 | 5.310 | 5.430 | 1,610,400 | +0.17(+3.31%) |
Nov 02, 2004 | 5.071 | 5.366 | 5.056 | 5.256 | 2,732,800 | +0.21(+4.16%) |
Nov 01, 2004 | 5.037 | 5.095 | 5.000 | 5.046 | 1,042,400 | +0.03(+0.62%) |
Oct 29, 2004 | 5.088 | 5.144 | 4.963 | 5.015 | 1,108,000 | -0.06(-1.11%) |
Oct 28, 2004 | 4.940 | 5.081 | 4.940 | 5.071 | 3,280,800 | +0.14(+2.92%) |
Oct 27, 2004 | 5.051 | 5.098 | 4.794 | 4.928 | 5,769,600 | -0.12(-2.45%) |
Oct 26, 2004 | 5.575 | 5.612 | 5.014 | 5.051 | 8,742,400 | -0.58(-10.30%) |
Oct 25, 2004 | 5.438 | 5.656 | 5.438 | 5.631 | 1,786,400 | +0.18(+3.30%) |
Oct 22, 2004 | 5.519 | 5.575 | 5.429 | 5.451 | 1,593,600 | -0.06(-1.02%) |
Oct 21, 2004 | 5.438 | 5.532 | 5.394 | 5.508 | 1,017,600 | +0.06(+1.10%) |
Oct 20, 2004 | 5.508 | 5.526 | 5.399 | 5.447 | 2,374,400 | -0.06(-1.07%) |
Oct 19, 2004 | 5.466 | 5.518 | 5.444 | 5.506 | 2,690,400 | +0.04(+0.69%) |
Oct 18, 2004 | 5.450 | 5.469 | 5.375 | 5.469 | 1,179,200 | -0.01(-0.11%) |
Oct 15, 2004 | 5.526 | 5.559 | 5.438 | 5.475 | 672,800 | -0.06(-1.11%) |
Oct 14, 2004 | 5.544 | 5.567 | 5.525 | 5.536 | 513,600 | -0.00(-0.02%) |
Oct 13, 2004 | 5.588 | 5.606 | 5.527 | 5.537 | 728,000 | -0.04(-0.65%) |
Oct 12, 2004 | 5.572 | 5.624 | 5.561 | 5.574 | 1,063,200 | -0.00(-0.07%) |
Oct 11, 2004 | 5.606 | 5.614 | 5.558 | 5.577 | 866,400 | +0.00(+0.04%) |
Oct 08, 2004 | 5.575 | 5.625 | 5.562 | 5.575 | 824,000 | -0.01(-0.11%) |
Oct 07, 2004 | 5.625 | 5.640 | 5.560 | 5.581 | 1,640,000 | -0.06(-1.13%) |
Oct 06, 2004 | 5.600 | 5.685 | 5.600 | 5.645 | 716,800 | +0.05(+0.98%) |
Oct 05, 2004 | 5.657 | 5.657 | 5.529 | 5.590 | 979,200 | -0.07(-1.17%) |
Oct 04, 2004 | 5.694 | 5.750 | 5.625 | 5.656 | 1,863,200 | -0.01(-0.11%) |
Oct 01, 2004 | 5.537 | 5.680 | 5.506 | 5.662 | 1,139,200 | +0.13(+2.30%) |
Sep 30, 2004 | 5.551 | 5.551 | 5.487 | 5.535 | 1,144,800 | -0.01(-0.18%) |
Sep 29, 2004 | 5.525 | 5.581 | 5.447 | 5.545 | 1,368,000 | +0.05(+0.93%) |
Sep 28, 2004 | 5.469 | 5.519 | 5.414 | 5.494 | 1,620,000 | +0.02(+0.30%) |
Sep 27, 2004 | 5.556 | 5.556 | 5.418 | 5.478 | 1,871,200 | -0.09(-1.64%) |
Sep 24, 2004 | 5.741 | 5.744 | 5.522 | 5.569 | 2,440,000 | -0.20(-3.53%) |
Sep 23, 2004 | 5.850 | 5.857 | 5.769 | 5.772 | 655,200 | -0.10(-1.68%) |
Sep 22, 2004 | 5.912 | 5.912 | 5.856 | 5.871 | 961,600 | -0.05(-0.91%) |
Sep 21, 2004 | 5.950 | 5.992 | 5.857 | 5.925 | 1,288,800 | -0.01(-0.21%) |
Sep 20, 2004 | 6.015 | 6.015 | 5.901 | 5.938 | 1,404,800 | -0.08(-1.27%) |
Sep 17, 2004 | 5.997 | 6.029 | 5.976 | 6.014 | 2,417,600 | +0.02(+0.29%) |
Sep 16, 2004 | 6.088 | 6.100 | 5.980 | 5.996 | 2,128,000 | -0.04(-0.66%) |
Sep 15, 2004 | 6.082 | 6.082 | 6.004 | 6.036 | 1,027,200 | -0.05(-0.86%) |
Sep 14, 2004 | 6.001 | 6.090 | 5.971 | 6.089 | 1,566,400 | +0.09(+1.44%) |
Sep 13, 2004 | 5.907 | 6.048 | 5.907 | 6.003 | 1,988,000 | +0.10(+1.63%) |
Sep 10, 2004 | 5.700 | 5.946 | 5.690 | 5.906 | 1,593,600 | +0.19(+3.35%) |
Sep 09, 2004 | 5.625 | 5.741 | 5.625 | 5.715 | 1,019,200 | +0.06(+1.15%) |
Sep 08, 2004 | 5.644 | 5.724 | 5.569 | 5.650 | 788,800 | -0.04(-0.64%) |
Sep 07, 2004 | 5.539 | 5.700 | 5.539 | 5.686 | 1,168,800 | +0.15(+2.69%) |
Sep 03, 2004 | 5.500 | 5.546 | 5.474 | 5.537 | 373,600 | +0.02(+0.43%) |
Sep 02, 2004 | 5.426 | 5.556 | 5.421 | 5.514 | 391,200 | +0.08(+1.38%) |
Sep 01, 2004 | 5.418 | 5.500 | 5.418 | 5.439 | 1,539,200 | +0.02(+0.39%) |
Aug 31, 2004 | 5.375 | 5.438 | 5.362 | 5.418 | 699,200 | +0.04(+0.79%) |
Aug 30, 2004 | 5.372 | 5.418 | 5.359 | 5.375 | 644,000 | -0.01(-0.19%) |
Aug 27, 2004 | 5.340 | 5.400 | 5.334 | 5.385 | 603,200 | +0.03(+0.61%) |
Aug 26, 2004 | 5.294 | 5.375 | 5.294 | 5.353 | 458,400 | +0.03(+0.52%) |
Aug 25, 2004 | 5.311 | 5.334 | 5.255 | 5.325 | 684,000 | -0.01(-0.23%) |
Aug 24, 2004 | 5.294 | 5.345 | 5.294 | 5.338 | 1,225,600 | +0.06(+1.09%) |
Aug 23, 2004 | 5.344 | 5.345 | 5.250 | 5.280 | 2,719,200 | -0.05(-1.01%) |
Aug 20, 2004 | 5.344 | 5.406 | 5.322 | 5.334 | 1,074,400 | -0.01(-0.19%) |
Aug 19, 2004 | 5.375 | 5.411 | 5.338 | 5.344 | 456,000 | -0.06(-1.16%) |
Aug 18, 2004 | 5.375 | 5.425 | 5.360 | 5.406 | 820,800 | +0.05(+0.86%) |
Aug 17, 2004 | 5.367 | 5.455 | 5.350 | 5.360 | 1,032,000 | +0.02(+0.33%) |
Aug 16, 2004 | 5.207 | 5.343 | 5.207 | 5.343 | 910,400 | +0.14(+2.59%) |
Aug 13, 2004 | 5.244 | 5.290 | 5.180 | 5.207 | 637,600 | -0.04(-0.83%) |
Aug 12, 2004 | 5.200 | 5.298 | 5.159 | 5.251 | 1,180,800 | +0.02(+0.38%) |
Aug 11, 2004 | 5.463 | 5.463 | 5.216 | 5.231 | 3,159,200 | -0.23(-4.23%) |
Aug 10, 2004 | 5.344 | 5.520 | 5.344 | 5.463 | 1,682,400 | +0.15(+2.82%) |
Aug 09, 2004 | 5.367 | 5.374 | 5.285 | 5.312 | 1,324,000 | -0.07(-1.32%) |
Aug 06, 2004 | 5.331 | 5.468 | 5.301 | 5.384 | 857,600 | -0.00(-0.05%) |
Aug 05, 2004 | 5.476 | 5.527 | 5.383 | 5.386 | 648,000 | -0.11(-2.00%) |
Aug 04, 2004 | 5.500 | 5.513 | 5.412 | 5.496 | 2,061,600 | -0.00(-0.09%) |
Aug 03, 2004 | 5.544 | 5.588 | 5.501 | 5.501 | 1,363,200 | -0.06(-1.10%) |
Aug 02, 2004 | 5.556 | 5.625 | 5.527 | 5.562 | 1,424,800 | -0.01(-0.22%) |
Jul 30, 2004 | 5.506 | 5.633 | 5.500 | 5.575 | 1,968,800 | +0.05(+0.90%) |
Jul 29, 2004 | 5.388 | 5.525 | 5.388 | 5.525 | 1,532,800 | +0.11(+1.96%) |
Jul 28, 2004 | 5.434 | 5.434 | 5.353 | 5.419 | 1,525,600 | -0.01(-0.28%) |
Jul 27, 2004 | 5.306 | 5.439 | 5.280 | 5.434 | 2,568,800 | +0.11(+2.14%) |
Jul 26, 2004 | 5.125 | 5.325 | 5.119 | 5.320 | 3,596,800 | +0.18(+3.55%) |
Jul 23, 2004 | 4.825 | 5.344 | 4.825 | 5.138 | 13,203,200 | +0.49(+10.63%) |
Jul 22, 2004 | 4.625 | 4.644 | 4.584 | 4.644 | 1,531,200 | +0.01(+0.24%) |
Jul 21, 2004 | 4.681 | 4.681 | 4.626 | 4.633 | 1,431,200 | -0.04(-0.94%) |
Jul 20, 2004 | 4.675 | 4.686 | 4.610 | 4.676 | 1,095,200 | +0.03(+0.70%) |
Jul 19, 2004 | 4.678 | 4.684 | 4.621 | 4.644 | 1,438,400 | -0.03(-0.70%) |
Jul 16, 2004 | 4.694 | 4.729 | 4.656 | 4.676 | 2,121,600 | -0.01(-0.24%) |
Jul 15, 2004 | 4.749 | 4.749 | 4.688 | 4.688 | 516,000 | -0.07(-1.37%) |
Jul 14, 2004 | 4.751 | 4.789 | 4.731 | 4.753 | 948,800 | +0.00(+0.03%) |
Jul 13, 2004 | 4.665 | 4.751 | 4.653 | 4.751 | 1,761,600 | +0.07(+1.50%) |
Jul 12, 2004 | 4.562 | 4.681 | 4.562 | 4.681 | 1,023,200 | +0.11(+2.32%) |
Jul 09, 2004 | 4.550 | 4.593 | 4.531 | 4.575 | 680,800 | +0.03(+0.55%) |
Jul 08, 2004 | 4.649 | 4.649 | 4.527 | 4.550 | 1,815,200 | -0.10(-2.12%) |
Jul 07, 2004 | 4.625 | 4.665 | 4.624 | 4.649 | 1,026,400 | +0.00(+0.08%) |
Jul 06, 2004 | 4.656 | 4.662 | 4.619 | 4.645 | 833,600 | -0.03(-0.69%) |
Jul 02, 2004 | 4.670 | 4.686 | 4.646 | 4.678 | 407,200 | +0.01(+0.16%) |
Jul 01, 2004 | 4.731 | 4.731 | 4.635 | 4.670 | 870,400 | -0.05(-1.03%) |
Jun 30, 2004 | 4.740 | 4.742 | 4.701 | 4.719 | 1,143,200 | -0.02(-0.45%) |
Jun 29, 2004 | 4.759 | 4.759 | 4.671 | 4.740 | 1,704,800 | +0.00(+0.03%) |
Jun 28, 2004 | 4.718 | 4.763 | 4.670 | 4.739 | 1,432,800 | +0.05(+1.12%) |
Jun 25, 2004 | 4.662 | 4.707 | 4.625 | 4.686 | 1,116,000 | +0.04(+0.78%) |
Jun 24, 2004 | 4.669 | 4.724 | 4.614 | 4.650 | 1,144,800 | -0.03(-0.67%) |
Jun 23, 2004 | 4.700 | 4.706 | 4.629 | 4.681 | 1,756,000 | -0.05(-1.06%) |
Jun 22, 2004 | 4.711 | 4.790 | 4.675 | 4.731 | 1,128,000 | +0.04(+0.88%) |
Jun 21, 2004 | 4.657 | 4.730 | 4.644 | 4.690 | 1,265,600 | +0.03(+0.70%) |
Jun 18, 2004 | 4.709 | 4.709 | 4.631 | 4.657 | 1,125,600 | -0.05(-1.09%) |
Jun 17, 2004 | 4.628 | 4.710 | 4.599 | 4.709 | 1,015,200 | +0.06(+1.32%) |
Jun 16, 2004 | 4.625 | 4.657 | 4.595 | 4.647 | 594,400 | +0.01(+0.30%) |
Jun 15, 2004 | 4.521 | 4.654 | 4.521 | 4.634 | 936,000 | +0.10(+2.23%) |
Jun 14, 2004 | 4.500 | 4.532 | 4.474 | 4.532 | 1,068,800 | +0.03(+0.72%) |
Jun 10, 2004 | 4.491 | 4.530 | 4.480 | 4.500 | 712,000 | +0.01(+0.33%) |
Jun 09, 2004 | 4.541 | 4.593 | 4.415 | 4.485 | 1,005,600 | -0.09(-1.91%) |
Jun 08, 2004 | 4.562 | 4.581 | 4.494 | 4.572 | 401,600 | -0.00(-0.03%) |
Jun 07, 2004 | 4.500 | 4.575 | 4.459 | 4.574 | 461,600 | +0.10(+2.18%) |
Jun 04, 2004 | 4.549 | 4.560 | 4.438 | 4.476 | 1,195,200 | -0.07(-1.51%) |
Jun 03, 2004 | 4.531 | 4.600 | 4.518 | 4.545 | 876,000 | +0.00(+0.00%) |
Jun 02, 2004 | 4.534 | 4.562 | 4.487 | 4.545 | 999,200 | +0.01(+0.22%) |
Jun 01, 2004 | 4.531 | 4.581 | 4.515 | 4.535 | 628,800 | -0.01(-0.14%) |
May 28, 2004 | 4.544 | 4.579 | 4.519 | 4.541 | 1,217,600 | +0.02(+0.47%) |
May 27, 2004 | 4.516 | 4.577 | 4.500 | 4.520 | 549,600 | +0.00(+0.08%) |
May 26, 2004 | 4.513 | 4.570 | 4.494 | 4.516 | 952,000 | +0.02(+0.33%) |
May 25, 2004 | 4.416 | 4.519 | 4.416 | 4.501 | 1,037,600 | +0.08(+1.84%) |
May 24, 2004 | 4.402 | 4.450 | 4.385 | 4.420 | 928,800 | +0.05(+1.12%) |
May 21, 2004 | 4.356 | 4.390 | 4.351 | 4.371 | 543,200 | +0.02(+0.58%) |
May 20, 2004 | 4.344 | 4.357 | 4.321 | 4.346 | 947,200 | +0.00(+0.06%) |
May 19, 2004 | 4.374 | 4.399 | 4.343 | 4.344 | 943,200 | -0.01(-0.34%) |
May 18, 2004 | 4.375 | 4.385 | 4.320 | 4.359 | 823,200 | +0.01(+0.23%) |
May 17, 2004 | 4.482 | 4.482 | 4.349 | 4.349 | 1,179,200 | -0.13(-2.98%) |
May 14, 2004 | 4.497 | 4.499 | 4.442 | 4.482 | 873,600 | -0.01(-0.33%) |
May 13, 2004 | 4.494 | 4.540 | 4.452 | 4.497 | 740,800 | +0.01(+0.22%) |
May 12, 2004 | 4.531 | 4.537 | 4.414 | 4.487 | 1,784,000 | -0.04(-0.97%) |
May 11, 2004 | 4.412 | 4.537 | 4.412 | 4.531 | 1,320,000 | +0.12(+2.81%) |
May 10, 2004 | 4.524 | 4.524 | 4.315 | 4.407 | 1,676,800 | -0.11(-2.38%) |
May 07, 2004 | 4.737 | 4.737 | 4.506 | 4.515 | 1,372,000 | -0.22(-4.57%) |
May 06, 2004 | 4.705 | 4.774 | 4.694 | 4.731 | 1,377,600 | +0.03(+0.56%) |
May 05, 2004 | 4.819 | 4.819 | 4.689 | 4.705 | 1,279,200 | -0.13(-2.64%) |
May 04, 2004 | 4.845 | 4.874 | 4.736 | 4.832 | 1,079,200 | -0.04(-0.90%) |
May 03, 2004 | 4.819 | 4.926 | 4.772 | 4.876 | 2,537,600 | +0.04(+0.77%) |
Apr 30, 2004 | 5.000 | 5.013 | 4.758 | 4.839 | 2,552,800 | +0.00(+0.03%) |
Apr 29, 2004 | 4.987 | 4.991 | 4.775 | 4.838 | 3,057,600 | -0.17(-3.37%) |
Apr 28, 2004 | 5.065 | 5.084 | 4.989 | 5.006 | 2,115,200 | -0.06(-1.26%) |
Apr 27, 2004 | 5.027 | 5.093 | 5.009 | 5.070 | 1,101,600 | +0.04(+0.85%) |
Apr 26, 2004 | 5.000 | 5.126 | 5.000 | 5.027 | 1,038,400 | +0.03(+0.60%) |
Apr 23, 2004 | 5.050 | 5.056 | 4.979 | 4.997 | 1,111,200 | -0.06(-1.19%) |
Apr 22, 2004 | 5.062 | 5.100 | 5.006 | 5.058 | 2,924,800 | +0.07(+1.40%) |
Apr 21, 2004 | 4.726 | 5.005 | 4.726 | 4.987 | 5,941,600 | +0.26(+5.56%) |
Apr 20, 2004 | 4.740 | 4.750 | 4.718 | 4.725 | 2,589,600 | -0.01(-0.24%) |
Apr 19, 2004 | 4.744 | 4.794 | 4.681 | 4.736 | 2,080,000 | -0.06(-1.35%) |
Apr 16, 2004 | 4.875 | 4.880 | 4.754 | 4.801 | 5,251,200 | -0.14(-2.78%) |
Apr 15, 2004 | 4.287 | 5.112 | 4.287 | 4.939 | 8,222,400 | +0.66(+15.36%) |
Apr 14, 2004 | 4.125 | 4.281 | 4.105 | 4.281 | 2,286,400 | +0.16(+3.79%) |
Apr 13, 2004 | 4.244 | 4.258 | 4.110 | 4.125 | 2,044,800 | -0.10(-2.42%) |
Apr 12, 2004 | 4.162 | 4.244 | 4.162 | 4.228 | 856,000 | +0.07(+1.71%) |
Apr 08, 2004 | 4.231 | 4.235 | 4.138 | 4.156 | 924,000 | -0.08(-1.86%) |
Apr 07, 2004 | 4.231 | 4.263 | 4.194 | 4.235 | 550,400 | -0.00(-0.03%) |
Apr 06, 2004 | 4.183 | 4.237 | 4.174 | 4.236 | 940,800 | +0.04(+1.04%) |
Apr 05, 2004 | 4.156 | 4.206 | 4.150 | 4.192 | 1,600,000 | +0.02(+0.45%) |
Apr 02, 2004 | 4.213 | 4.216 | 4.166 | 4.174 | 825,600 | -0.01(-0.18%) |
Apr 01, 2004 | 4.265 | 4.265 | 4.119 | 4.181 | 1,537,600 | -0.08(-1.93%) |
Mar 31, 2004 | 4.231 | 4.300 | 4.231 | 4.264 | 1,004,000 | +0.04(+0.86%) |
Mar 30, 2004 | 4.071 | 4.256 | 4.071 | 4.228 | 1,088,000 | +0.16(+4.00%) |
Mar 29, 2004 | 4.046 | 4.091 | 4.036 | 4.065 | 1,034,400 | +0.02(+0.53%) |
Mar 26, 2004 | 4.062 | 4.071 | 4.026 | 4.044 | 1,047,200 | +0.00(+0.00%) |
Mar 25, 2004 | 4.019 | 4.074 | 4.000 | 4.044 | 445,600 | +0.03(+0.78%) |
Mar 24, 2004 | 4.000 | 4.030 | 3.994 | 4.013 | 1,048,000 | +0.01(+0.31%) |
Mar 23, 2004 | 4.013 | 4.067 | 4.000 | 4.000 | 978,400 | +0.00(+0.00%) |
Mar 22, 2004 | 4.013 | 4.041 | 3.969 | 4.000 | 1,454,400 | -0.06(-1.45%) |
Mar 19, 2004 | 4.131 | 4.131 | 4.031 | 4.059 | 528,000 | -0.06(-1.37%) |
Mar 18, 2004 | 4.144 | 4.152 | 4.085 | 4.115 | 612,000 | -0.05(-1.20%) |
Mar 17, 2004 | 4.189 | 4.231 | 4.133 | 4.165 | 958,400 | -0.05(-1.13%) |
Mar 16, 2004 | 4.225 | 4.225 | 4.160 | 4.213 | 1,226,400 | -0.01(-0.15%) |
Mar 15, 2004 | 4.181 | 4.237 | 4.181 | 4.219 | 1,875,200 | +0.03(+0.78%) |
Mar 12, 2004 | 4.188 | 4.190 | 4.138 | 4.186 | 1,183,200 | +0.00(+0.09%) |
Mar 11, 2004 | 4.194 | 4.215 | 4.179 | 4.183 | 1,207,200 | -0.04(-1.01%) |
Mar 10, 2004 | 4.225 | 4.261 | 4.218 | 4.225 | 1,304,800 | -0.02(-0.47%) |
Mar 09, 2004 | 4.219 | 4.263 | 4.216 | 4.245 | 1,251,200 | -0.00(-0.12%) |
Mar 08, 2004 | 4.381 | 4.381 | 4.211 | 4.250 | 2,022,400 | -0.09(-2.07%) |
Mar 05, 2004 | 4.294 | 4.350 | 4.281 | 4.340 | 1,012,000 | +0.01(+0.35%) |
Mar 04, 2004 | 4.375 | 4.375 | 4.287 | 4.325 | 772,000 | -0.07(-1.51%) |
Mar 03, 2004 | 4.346 | 4.410 | 4.250 | 4.391 | 1,820,800 | +0.04(+1.04%) |
Mar 02, 2004 | 4.395 | 4.411 | 4.274 | 4.346 | 1,620,000 | -0.05(-1.08%) |
Mar 01, 2004 | 4.393 | 4.436 | 4.379 | 4.394 | 2,489,600 | +0.00(+0.06%) |
Feb 27, 2004 | 4.438 | 4.447 | 4.391 | 4.391 | 2,487,200 | -0.06(-1.29%) |
Feb 26, 2004 | 4.369 | 4.463 | 4.369 | 4.449 | 1,286,400 | +0.03(+0.62%) |
Feb 25, 2004 | 4.506 | 4.506 | 4.338 | 4.421 | 2,337,600 | -0.08(-1.89%) |
Feb 24, 2004 | 4.750 | 4.750 | 4.475 | 4.506 | 4,859,200 | -0.27(-5.68%) |
Feb 23, 2004 | 4.814 | 4.862 | 4.771 | 4.777 | 1,944,800 | -0.04(-0.75%) |
Feb 20, 2004 | 4.800 | 4.831 | 4.766 | 4.814 | 1,035,200 | +0.00(+0.00%) |
Feb 19, 2004 | 4.800 | 4.817 | 4.785 | 4.814 | 563,200 | -0.00(-0.10%) |
Feb 18, 2004 | 4.756 | 4.851 | 4.725 | 4.819 | 1,183,200 | +0.07(+1.45%) |
Feb 17, 2004 | 4.714 | 4.756 | 4.636 | 4.750 | 2,072,000 | -0.01(-0.13%) |
Feb 13, 2004 | 4.805 | 4.805 | 4.735 | 4.756 | 339,200 | -0.05(-1.04%) |
Feb 12, 2004 | 4.844 | 4.862 | 4.791 | 4.806 | 927,200 | -0.07(-1.46%) |
Feb 11, 2004 | 4.875 | 4.894 | 4.838 | 4.878 | 909,600 | +0.00(+0.05%) |
Feb 10, 2004 | 4.864 | 4.900 | 4.864 | 4.875 | 518,400 | +0.00(+0.08%) |
Feb 09, 2004 | 4.844 | 4.891 | 4.844 | 4.871 | 338,400 | +0.01(+0.23%) |
Feb 06, 2004 | 4.706 | 4.875 | 4.700 | 4.860 | 348,800 | +0.15(+3.13%) |
Feb 05, 2004 | 4.731 | 4.731 | 4.624 | 4.713 | 551,200 | +0.00(+0.00%) |
Feb 04, 2004 | 4.819 | 4.819 | 4.707 | 4.713 | 551,200 | -0.07(-1.57%) |
Feb 03, 2004 | 4.780 | 4.812 | 4.751 | 4.787 | 975,200 | +0.04(+0.79%) |
Feb 02, 2004 | 4.825 | 4.825 | 4.728 | 4.750 | 830,400 | -0.09(-1.94%) |
Jan 30, 2004 | 4.862 | 4.862 | 4.753 | 4.844 | 884,800 | -0.04(-0.74%) |
Jan 29, 2004 | 4.981 | 4.982 | 4.860 | 4.880 | 985,600 | -0.11(-2.28%) |
Jan 28, 2004 | 5.006 | 5.020 | 4.973 | 4.994 | 1,838,400 | -0.04(-0.87%) |
Jan 27, 2004 | 4.994 | 5.062 | 4.990 | 5.037 | 1,680,000 | +0.04(+0.75%) |
Jan 26, 2004 | 4.850 | 5.000 | 4.844 | 5.000 | 1,059,200 | +0.14(+2.96%) |
Jan 23, 2004 | 4.875 | 4.883 | 4.825 | 4.856 | 586,400 | -0.02(-0.38%) |
Jan 22, 2004 | 4.912 | 4.920 | 4.826 | 4.875 | 1,261,600 | -0.04(-0.76%) |
Jan 21, 2004 | 4.812 | 4.912 | 4.808 | 4.912 | 2,925,600 | +0.10(+2.08%) |
Jan 20, 2004 | 4.688 | 4.812 | 4.668 | 4.812 | 1,652,800 | +0.13(+2.86%) |
Jan 16, 2004 | 4.669 | 4.679 | 4.612 | 4.679 | 883,200 | +0.04(+0.81%) |
Jan 15, 2004 | 4.644 | 4.651 | 4.612 | 4.641 | 641,600 | +0.01(+0.24%) |
Jan 14, 2004 | 4.594 | 4.631 | 4.591 | 4.630 | 792,000 | +0.04(+0.95%) |
Jan 13, 2004 | 4.625 | 4.625 | 4.531 | 4.586 | 911,200 | +0.04(+0.80%) |
Jan 12, 2004 | 4.513 | 4.550 | 4.490 | 4.550 | 791,200 | +0.01(+0.28%) |
Jan 09, 2004 | 4.588 | 4.588 | 4.527 | 4.537 | 500,800 | -0.06(-1.22%) |
Jan 08, 2004 | 4.564 | 4.594 | 4.554 | 4.594 | 495,200 | +0.02(+0.44%) |
Jan 07, 2004 | 4.600 | 4.611 | 4.540 | 4.574 | 1,008,800 | -0.04(-0.81%) |
Jan 06, 2004 | 4.621 | 4.635 | 4.598 | 4.611 | 962,400 | -0.02(-0.49%) |
Jan 05, 2004 | 4.650 | 4.659 | 4.596 | 4.634 | 1,436,800 | -0.04(-0.75%) |