Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.688 | 3.737 | 3.685 | 3.698 | 910,309 | -0.00(-0.04%) |
Dec 30, 2004 | 3.723 | 3.737 | 3.675 | 3.699 | 1,468,277 | -0.02(-0.63%) |
Dec 29, 2004 | 3.707 | 3.730 | 3.691 | 3.723 | 1,103,473 | -0.00(-0.08%) |
Dec 28, 2004 | 3.644 | 3.729 | 3.644 | 3.726 | 1,347,620 | +0.08(+2.24%) |
Dec 27, 2004 | 3.667 | 3.682 | 3.620 | 3.644 | 2,351,396 | -0.03(-0.70%) |
Dec 23, 2004 | 3.696 | 3.704 | 3.666 | 3.670 | 942,597 | -0.03(-0.70%) |
Dec 22, 2004 | 3.650 | 3.705 | 3.650 | 3.696 | 1,975,263 | +0.03(+0.75%) |
Dec 21, 2004 | 3.643 | 3.674 | 3.599 | 3.668 | 2,370,656 | +0.03(+0.93%) |
Dec 20, 2004 | 3.610 | 3.648 | 3.588 | 3.634 | 2,956,947 | +0.02(+0.67%) |
Dec 17, 2004 | 3.579 | 3.636 | 3.577 | 3.610 | 4,284,174 | +0.01(+0.17%) |
Dec 16, 2004 | 3.611 | 3.641 | 3.589 | 3.604 | 7,673,335 | -0.02(-0.51%) |
Dec 15, 2004 | 3.506 | 3.642 | 3.498 | 3.622 | 5,389,914 | +0.13(+3.83%) |
Dec 14, 2004 | 3.442 | 3.504 | 3.436 | 3.489 | 4,460,912 | +0.05(+1.48%) |
Dec 13, 2004 | 3.420 | 3.442 | 3.400 | 3.438 | 3,500,753 | +0.02(+0.52%) |
Dec 10, 2004 | 3.399 | 3.436 | 3.394 | 3.420 | 2,372,355 | +0.01(+0.39%) |
Dec 09, 2004 | 3.387 | 3.417 | 3.357 | 3.407 | 3,559,099 | +0.00(+0.13%) |
Dec 08, 2004 | 3.398 | 3.418 | 3.387 | 3.403 | 2,401,811 | +0.02(+0.46%) |
Dec 07, 2004 | 3.453 | 3.469 | 3.377 | 3.387 | 4,837,044 | -0.04(-1.22%) |
Dec 06, 2004 | 3.509 | 3.509 | 3.417 | 3.429 | 6,831,568 | -0.10(-2.73%) |
Dec 03, 2004 | 3.489 | 3.526 | 3.468 | 3.525 | 2,849,885 | +0.04(+1.01%) |
Dec 02, 2004 | 3.513 | 3.606 | 3.487 | 3.490 | 6,845,163 | -0.02(-0.65%) |
Dec 01, 2004 | 3.514 | 3.531 | 3.483 | 3.513 | 3,316,086 | -0.00(-0.03%) |
Nov 30, 2004 | 3.528 | 3.531 | 3.504 | 3.514 | 3,040,784 | -0.01(-0.16%) |
Nov 29, 2004 | 3.526 | 3.530 | 3.443 | 3.520 | 2,543,994 | +0.00(+0.13%) |
Nov 26, 2004 | 3.526 | 3.526 | 3.498 | 3.515 | 1,059,856 | -0.02(-0.44%) |
Nov 24, 2004 | 3.475 | 3.531 | 3.460 | 3.531 | 2,068,163 | +0.06(+1.59%) |
Nov 23, 2004 | 3.520 | 3.520 | 3.426 | 3.475 | 2,736,026 | -0.02(-0.66%) |
Nov 22, 2004 | 3.400 | 3.507 | 3.400 | 3.498 | 3,519,447 | +0.10(+3.01%) |
Nov 19, 2004 | 3.452 | 3.453 | 3.394 | 3.396 | 1,891,993 | -0.06(-1.61%) |
Nov 18, 2004 | 3.445 | 3.471 | 3.427 | 3.452 | 2,048,903 | +0.00(+0.04%) |
Nov 17, 2004 | 3.403 | 3.480 | 3.396 | 3.450 | 3,787,385 | +0.07(+2.12%) |
Nov 16, 2004 | 3.370 | 3.385 | 3.348 | 3.379 | 3,420,882 | -0.00(-0.01%) |
Nov 15, 2004 | 3.354 | 3.414 | 3.354 | 3.379 | 3,133,684 | +0.00(+0.01%) |
Nov 12, 2004 | 3.345 | 3.379 | 3.340 | 3.379 | 2,367,257 | +0.03(+0.75%) |
Nov 11, 2004 | 3.323 | 3.365 | 3.314 | 3.354 | 2,277,755 | +0.04(+1.06%) |
Nov 10, 2004 | 3.310 | 3.342 | 3.288 | 3.318 | 3,401,055 | +0.02(+0.59%) |
Nov 09, 2004 | 3.246 | 3.306 | 3.219 | 3.299 | 3,390,859 | +0.05(+1.63%) |
Nov 08, 2004 | 3.287 | 3.287 | 3.240 | 3.246 | 3,209,590 | -0.03(-0.97%) |
Nov 05, 2004 | 3.296 | 3.316 | 3.255 | 3.278 | 4,796,259 | +0.01(+0.19%) |
Nov 04, 2004 | 3.133 | 3.286 | 3.131 | 3.272 | 7,701,091 | +0.15(+4.64%) |
Nov 03, 2004 | 3.120 | 3.146 | 3.105 | 3.126 | 4,656,342 | +0.05(+1.71%) |
Nov 02, 2004 | 3.105 | 3.134 | 3.023 | 3.074 | 9,674,089 | -0.01(-0.47%) |
Nov 01, 2004 | 3.093 | 3.107 | 3.063 | 3.088 | 3,803,812 | -0.00(-0.14%) |
Oct 29, 2004 | 3.052 | 3.118 | 3.020 | 3.093 | 4,371,977 | +0.04(+1.35%) |
Oct 28, 2004 | 3.074 | 3.080 | 3.039 | 3.052 | 4,770,768 | -0.03(-0.93%) |
Oct 27, 2004 | 3.045 | 3.097 | 2.997 | 3.081 | 6,235,080 | +0.04(+1.16%) |
Oct 26, 2004 | 2.981 | 3.060 | 2.957 | 3.045 | 6,849,694 | +0.06(+2.09%) |
Oct 25, 2004 | 2.928 | 2.996 | 2.901 | 2.983 | 5,952,980 | +0.06(+2.02%) |
Oct 22, 2004 | 3.001 | 3.039 | 2.918 | 2.924 | 7,825,714 | -0.07(-2.23%) |
Oct 21, 2004 | 3.156 | 3.164 | 2.970 | 2.990 | 17,010,378 | -0.22(-6.85%) |
Oct 20, 2004 | 3.359 | 3.396 | 3.169 | 3.210 | 13,554,941 | -0.04(-1.22%) |
Oct 19, 2004 | 3.228 | 3.308 | 3.222 | 3.250 | 4,623,487 | +0.03(+1.02%) |
Oct 18, 2004 | 3.193 | 3.222 | 3.151 | 3.217 | 2,366,690 | +0.03(+0.84%) |
Oct 15, 2004 | 3.161 | 3.220 | 3.160 | 3.190 | 2,580,248 | +0.03(+0.94%) |
Oct 14, 2004 | 3.204 | 3.205 | 3.135 | 3.161 | 4,016,236 | -0.05(-1.57%) |
Oct 13, 2004 | 3.277 | 3.280 | 3.191 | 3.211 | 2,804,568 | -0.06(-1.81%) |
Oct 12, 2004 | 3.253 | 3.285 | 3.231 | 3.270 | 2,770,013 | +0.00(+0.14%) |
Oct 11, 2004 | 3.255 | 3.281 | 3.251 | 3.266 | 1,254,720 | +0.03(+0.95%) |
Oct 08, 2004 | 3.258 | 3.258 | 3.219 | 3.235 | 1,676,169 | -0.03(-0.77%) |
Oct 07, 2004 | 3.314 | 3.321 | 3.250 | 3.260 | 1,971,298 | -0.05(-1.60%) |
Oct 06, 2004 | 3.312 | 3.331 | 3.306 | 3.313 | 1,784,931 | +0.00(+0.11%) |
Oct 05, 2004 | 3.315 | 3.316 | 3.300 | 3.310 | 2,406,343 | -0.00(-0.13%) |
Oct 04, 2004 | 3.325 | 3.381 | 3.305 | 3.314 | 4,283,608 | -0.01(-0.28%) |
Oct 01, 2004 | 3.252 | 3.335 | 3.244 | 3.323 | 3,756,229 | +0.06(+1.91%) |
Sep 30, 2004 | 3.232 | 3.274 | 3.223 | 3.261 | 2,276,622 | +0.04(+1.12%) |
Sep 29, 2004 | 3.197 | 3.252 | 3.191 | 3.225 | 4,091,010 | +0.04(+1.25%) |
Sep 28, 2004 | 3.122 | 3.199 | 3.109 | 3.185 | 2,254,530 | +0.07(+2.12%) |
Sep 27, 2004 | 3.154 | 3.156 | 3.094 | 3.119 | 1,980,361 | -0.05(-1.45%) |
Sep 24, 2004 | 3.184 | 3.186 | 3.126 | 3.165 | 2,526,433 | -0.02(-0.67%) |
Sep 23, 2004 | 3.216 | 3.217 | 3.176 | 3.186 | 1,916,917 | -0.03(-0.93%) |
Sep 22, 2004 | 3.189 | 3.233 | 3.156 | 3.216 | 4,620,655 | +0.02(+0.75%) |
Sep 21, 2004 | 3.167 | 3.208 | 3.167 | 3.192 | 2,365,557 | +0.03(+1.05%) |
Sep 20, 2004 | 3.133 | 3.193 | 3.133 | 3.159 | 3,033,420 | +0.03(+0.83%) |
Sep 17, 2004 | 3.111 | 3.151 | 3.107 | 3.133 | 3,159,175 | +0.03(+1.04%) |
Sep 16, 2004 | 3.074 | 3.111 | 3.074 | 3.101 | 2,683,911 | +0.03(+0.88%) |
Sep 15, 2004 | 3.101 | 3.103 | 3.064 | 3.074 | 2,958,646 | -0.03(-0.87%) |
Sep 14, 2004 | 3.106 | 3.124 | 3.085 | 3.101 | 2,647,657 | -0.00(-0.16%) |
Sep 13, 2004 | 3.111 | 3.125 | 3.067 | 3.106 | 6,444,672 | -0.04(-1.29%) |
Sep 10, 2004 | 3.160 | 3.160 | 3.125 | 3.146 | 2,018,881 | -0.01(-0.42%) |
Sep 09, 2004 | 3.156 | 3.185 | 3.152 | 3.160 | 3,254,341 | +0.01(+0.46%) |
Sep 08, 2004 | 3.186 | 3.186 | 3.142 | 3.145 | 2,138,405 | -0.05(-1.64%) |
Sep 07, 2004 | 3.144 | 3.200 | 3.144 | 3.197 | 4,368,578 | +0.06(+2.04%) |
Sep 03, 2004 | 3.122 | 3.153 | 3.107 | 3.133 | 4,043,427 | +0.01(+0.20%) |
Sep 02, 2004 | 3.041 | 3.142 | 3.026 | 3.127 | 4,675,602 | +0.09(+3.05%) |
Sep 01, 2004 | 2.970 | 3.039 | 2.970 | 3.035 | 2,347,431 | +0.06(+2.18%) |
Aug 31, 2004 | 2.997 | 3.013 | 2.939 | 2.970 | 3,216,388 | -0.00(-0.13%) |
Aug 30, 2004 | 3.023 | 3.027 | 2.973 | 2.974 | 1,881,796 | -0.06(-1.92%) |
Aug 27, 2004 | 3.028 | 3.044 | 3.014 | 3.032 | 1,296,638 | +0.00(+0.06%) |
Aug 26, 2004 | 3.012 | 3.045 | 3.010 | 3.030 | 1,516,993 | -0.01(-0.35%) |
Aug 25, 2004 | 3.009 | 3.045 | 2.983 | 3.041 | 1,975,829 | +0.03(+1.06%) |
Aug 24, 2004 | 3.015 | 3.031 | 2.991 | 3.009 | 2,154,266 | +0.01(+0.19%) |
Aug 23, 2004 | 3.001 | 3.020 | 2.979 | 3.003 | 3,512,649 | +0.01(+0.27%) |
Aug 20, 2004 | 2.940 | 3.010 | 2.940 | 2.995 | 3,667,860 | +0.06(+1.91%) |
Aug 19, 2004 | 2.966 | 2.970 | 2.904 | 2.939 | 3,485,459 | -0.02(-0.75%) |
Aug 18, 2004 | 2.937 | 2.968 | 2.915 | 2.961 | 3,185,799 | +0.02(+0.72%) |
Aug 17, 2004 | 2.970 | 2.994 | 2.930 | 2.940 | 2,814,764 | -0.01(-0.49%) |
Aug 16, 2004 | 2.883 | 2.963 | 2.882 | 2.955 | 3,189,198 | +0.07(+2.40%) |
Aug 13, 2004 | 2.957 | 2.978 | 2.870 | 2.885 | 5,498,109 | -0.07(-2.27%) |
Aug 12, 2004 | 2.990 | 2.990 | 2.944 | 2.953 | 3,423,148 | -0.04(-1.36%) |
Aug 11, 2004 | 2.999 | 3.006 | 2.961 | 2.993 | 4,974,129 | -0.02(-0.56%) |
Aug 10, 2004 | 2.926 | 3.024 | 2.919 | 3.010 | 5,549,091 | +0.12(+4.07%) |
Aug 09, 2004 | 2.899 | 2.941 | 2.889 | 2.892 | 2,988,102 | -0.01(-0.24%) |
Aug 06, 2004 | 2.942 | 2.967 | 2.876 | 2.899 | 6,040,782 | -0.04(-1.46%) |
Aug 05, 2004 | 3.051 | 3.062 | 2.941 | 2.942 | 5,194,484 | -0.10(-3.34%) |
Aug 04, 2004 | 3.053 | 3.067 | 3.023 | 3.043 | 4,388,971 | -0.01(-0.30%) |
Aug 03, 2004 | 3.089 | 3.117 | 3.053 | 3.053 | 10,052,488 | -0.03(-0.99%) |
Aug 02, 2004 | 3.056 | 3.089 | 3.024 | 3.083 | 3,228,850 | +0.02(+0.62%) |
Jul 30, 2004 | 3.085 | 3.094 | 3.041 | 3.064 | 4,213,933 | -0.03(-1.08%) |
Jul 29, 2004 | 3.049 | 3.102 | 3.047 | 3.098 | 5,081,191 | +0.06(+1.98%) |
Jul 28, 2004 | 2.979 | 3.059 | 2.979 | 3.038 | 7,499,996 | -0.02(-0.78%) |
Jul 27, 2004 | 2.976 | 3.089 | 2.971 | 3.062 | 9,201,091 | +0.09(+2.89%) |
Jul 26, 2004 | 2.875 | 3.020 | 2.875 | 2.975 | 11,063,628 | +0.11(+3.88%) |
Jul 23, 2004 | 2.908 | 3.019 | 2.816 | 2.864 | 23,677,104 | +0.13(+4.66%) |
Jul 22, 2004 | 2.697 | 2.737 | 2.637 | 2.737 | 4,844,408 | +0.00(+0.10%) |
Jul 21, 2004 | 2.789 | 2.829 | 2.722 | 2.734 | 3,383,495 | -0.05(-1.67%) |
Jul 20, 2004 | 2.772 | 2.793 | 2.764 | 2.780 | 3,165,406 | +0.01(+0.24%) |
Jul 19, 2004 | 2.817 | 2.817 | 2.768 | 2.774 | 3,700,149 | -0.04(-1.41%) |
Jul 16, 2004 | 2.837 | 2.866 | 2.802 | 2.813 | 3,307,022 | -0.02(-0.82%) |
Jul 15, 2004 | 2.763 | 2.869 | 2.763 | 2.837 | 6,727,338 | +0.10(+3.51%) |
Jul 14, 2004 | 2.725 | 2.788 | 2.716 | 2.741 | 4,269,446 | +0.03(+1.21%) |
Jul 13, 2004 | 2.698 | 2.723 | 2.698 | 2.708 | 2,284,553 | +0.02(+0.69%) |
Jul 12, 2004 | 2.657 | 2.703 | 2.651 | 2.689 | 2,882,740 | +0.04(+1.35%) |
Jul 09, 2004 | 2.630 | 2.670 | 2.630 | 2.654 | 2,780,210 | +0.04(+1.52%) |
Jul 08, 2004 | 2.634 | 2.655 | 2.607 | 2.614 | 2,760,384 | -0.02(-0.75%) |
Jul 07, 2004 | 2.626 | 2.655 | 2.626 | 2.634 | 2,374,054 | +0.00(+0.13%) |
Jul 06, 2004 | 2.672 | 2.672 | 2.625 | 2.630 | 3,996,410 | -0.04(-1.57%) |
Jul 02, 2004 | 2.716 | 2.722 | 2.659 | 2.672 | 4,452,415 | -0.05(-1.86%) |
Jul 01, 2004 | 2.758 | 2.772 | 2.718 | 2.723 | 6,948,259 | -0.04(-1.28%) |
Jun 30, 2004 | 2.776 | 2.783 | 2.731 | 2.758 | 4,980,360 | -0.02(-0.68%) |
Jun 29, 2004 | 2.790 | 2.791 | 2.768 | 2.777 | 2,159,931 | -0.01(-0.44%) |
Jun 28, 2004 | 2.810 | 2.825 | 2.775 | 2.790 | 2,882,740 | -0.01(-0.44%) |
Jun 25, 2004 | 2.780 | 2.811 | 2.780 | 2.802 | 2,123,110 | +0.02(+0.79%) |
Jun 24, 2004 | 2.772 | 2.787 | 2.767 | 2.780 | 1,887,461 | +0.01(+0.29%) |
Jun 23, 2004 | 2.736 | 2.775 | 2.736 | 2.772 | 1,957,136 | +0.04(+1.29%) |
Jun 22, 2004 | 2.703 | 2.741 | 2.690 | 2.737 | 2,581,947 | +0.03(+1.08%) |
Jun 21, 2004 | 2.714 | 2.741 | 2.703 | 2.708 | 1,379,342 | -0.01(-0.34%) |
Jun 18, 2004 | 2.714 | 2.731 | 2.703 | 2.717 | 2,172,959 | +0.02(+0.59%) |
Jun 17, 2004 | 2.697 | 2.716 | 2.675 | 2.701 | 2,773,979 | +0.01(+0.41%) |
Jun 16, 2004 | 2.716 | 2.716 | 2.672 | 2.690 | 2,093,654 | -0.03(-0.93%) |
Jun 15, 2004 | 2.692 | 2.745 | 2.692 | 2.715 | 2,014,349 | +0.04(+1.53%) |
Jun 14, 2004 | 2.716 | 2.716 | 2.660 | 2.674 | 1,935,610 | -0.05(-1.77%) |
Jun 10, 2004 | 2.712 | 2.731 | 2.712 | 2.722 | 2,737,158 | +0.01(+0.37%) |
Jun 09, 2004 | 2.717 | 2.732 | 2.708 | 2.712 | 5,246,599 | -0.00(-0.18%) |
Jun 08, 2004 | 2.697 | 2.719 | 2.684 | 2.717 | 3,268,503 | +0.01(+0.41%) |
Jun 07, 2004 | 2.636 | 2.723 | 2.636 | 2.706 | 4,917,482 | +0.08(+3.09%) |
Jun 04, 2004 | 2.615 | 2.636 | 2.607 | 2.625 | 3,508,684 | +0.02(+0.78%) |
Jun 03, 2004 | 2.633 | 2.635 | 2.602 | 2.604 | 2,993,767 | -0.03(-1.06%) |
Jun 02, 2004 | 2.615 | 2.644 | 2.595 | 2.632 | 3,378,397 | +0.03(+1.08%) |
Jun 01, 2004 | 2.566 | 2.617 | 2.566 | 2.604 | 3,596,486 | +0.03(+1.30%) |
May 28, 2004 | 2.573 | 2.573 | 2.555 | 2.570 | 2,469,787 | -0.01(-0.26%) |
May 27, 2004 | 2.542 | 2.601 | 2.542 | 2.577 | 4,532,286 | +0.05(+1.83%) |
May 26, 2004 | 2.518 | 2.544 | 2.515 | 2.531 | 2,555,890 | +0.02(+0.60%) |
May 25, 2004 | 2.454 | 2.520 | 2.437 | 2.516 | 3,666,161 | +0.06(+2.52%) |
May 24, 2004 | 2.420 | 2.490 | 2.420 | 2.454 | 7,051,356 | +0.04(+1.68%) |
May 21, 2004 | 2.493 | 2.493 | 2.374 | 2.413 | 9,927,299 | -0.08(-3.19%) |
May 20, 2004 | 2.465 | 2.504 | 2.445 | 2.493 | 7,708,455 | -0.04(-1.50%) |
May 19, 2004 | 2.571 | 2.644 | 2.526 | 2.531 | 7,733,380 | -0.00(-0.14%) |
May 18, 2004 | 2.489 | 2.554 | 2.488 | 2.534 | 5,063,064 | +0.05(+1.81%) |
May 17, 2004 | 2.516 | 2.516 | 2.471 | 2.489 | 5,102,150 | -0.06(-2.22%) |
May 14, 2004 | 2.449 | 2.560 | 2.416 | 2.546 | 11,985,266 | +0.09(+3.67%) |
May 13, 2004 | 2.401 | 2.475 | 2.388 | 2.456 | 4,513,026 | +0.05(+2.28%) |
May 12, 2004 | 2.434 | 2.437 | 2.354 | 2.401 | 6,508,116 | -0.04(-1.50%) |
May 11, 2004 | 2.451 | 2.457 | 2.419 | 2.437 | 7,146,522 | -0.01(-0.58%) |
May 10, 2004 | 2.505 | 2.505 | 2.409 | 2.452 | 10,229,225 | -0.13(-4.96%) |
May 07, 2004 | 2.622 | 2.648 | 2.575 | 2.580 | 3,790,783 | -0.05(-2.01%) |
May 06, 2004 | 2.708 | 2.708 | 2.623 | 2.633 | 3,725,073 | -0.09(-3.17%) |
May 05, 2004 | 2.707 | 2.732 | 2.700 | 2.719 | 2,771,713 | +0.01(+0.44%) |
May 04, 2004 | 2.692 | 2.729 | 2.678 | 2.707 | 4,032,097 | +0.01(+0.23%) |
May 03, 2004 | 2.640 | 2.732 | 2.640 | 2.701 | 4,797,958 | +0.06(+2.31%) |
Apr 30, 2004 | 2.655 | 2.671 | 2.608 | 2.640 | 4,236,025 | -0.02(-0.57%) |
Apr 29, 2004 | 2.716 | 2.716 | 2.607 | 2.655 | 2,630,663 | -0.05(-1.72%) |
Apr 28, 2004 | 2.753 | 2.757 | 2.683 | 2.701 | 3,861,025 | -0.06(-2.30%) |
Apr 27, 2004 | 2.725 | 2.802 | 2.725 | 2.765 | 4,189,008 | -0.00(-0.14%) |
Apr 26, 2004 | 2.747 | 2.785 | 2.736 | 2.768 | 5,494,710 | -0.01(-0.41%) |
Apr 23, 2004 | 2.842 | 2.855 | 2.774 | 2.780 | 5,896,900 | -0.06(-2.17%) |
Apr 22, 2004 | 2.922 | 2.942 | 2.816 | 2.842 | 6,391,424 | -0.02(-0.77%) |
Apr 21, 2004 | 2.826 | 2.871 | 2.780 | 2.864 | 2,841,388 | +0.04(+1.36%) |
Apr 20, 2004 | 2.911 | 2.919 | 2.825 | 2.825 | 2,679,379 | -0.09(-2.93%) |
Apr 19, 2004 | 2.901 | 2.932 | 2.873 | 2.911 | 2,845,353 | +0.01(+0.32%) |
Apr 16, 2004 | 2.851 | 2.908 | 2.823 | 2.901 | 4,872,165 | +0.09(+3.32%) |
Apr 15, 2004 | 2.786 | 2.833 | 2.786 | 2.808 | 3,432,211 | +0.02(+0.81%) |
Apr 14, 2004 | 2.780 | 2.811 | 2.736 | 2.786 | 5,507,739 | -0.02(-0.88%) |
Apr 13, 2004 | 2.847 | 2.862 | 2.797 | 2.810 | 4,925,979 | -0.04(-1.29%) |
Apr 12, 2004 | 2.812 | 2.865 | 2.812 | 2.847 | 3,014,726 | +0.03(+1.24%) |
Apr 08, 2004 | 2.830 | 2.857 | 2.785 | 2.812 | 3,932,400 | -0.02(-0.75%) |
Apr 07, 2004 | 2.836 | 2.891 | 2.801 | 2.833 | 6,534,740 | +0.00(+0.06%) |
Apr 06, 2004 | 2.769 | 2.872 | 2.692 | 2.832 | 20,497,536 | +0.18(+6.93%) |
Apr 05, 2004 | 2.617 | 2.648 | 2.617 | 2.648 | 4,276,244 | +0.01(+0.45%) |
Apr 02, 2004 | 2.626 | 2.646 | 2.607 | 2.636 | 3,046,448 | +0.03(+1.32%) |
Apr 01, 2004 | 2.580 | 2.623 | 2.573 | 2.602 | 2,273,790 | +0.02(+0.86%) |
Mar 31, 2004 | 2.564 | 2.597 | 2.557 | 2.580 | 2,444,863 | +0.01(+0.38%) |
Mar 30, 2004 | 2.513 | 2.573 | 2.504 | 2.570 | 1,647,846 | +0.03(+1.11%) |
Mar 29, 2004 | 2.511 | 2.574 | 2.510 | 2.542 | 3,435,610 | +0.06(+2.29%) |
Mar 26, 2004 | 2.427 | 2.503 | 2.427 | 2.485 | 2,320,807 | +0.07(+2.79%) |
Mar 25, 2004 | 2.390 | 2.432 | 2.385 | 2.417 | 3,130,285 | +0.03(+1.24%) |
Mar 24, 2004 | 2.416 | 2.421 | 2.383 | 2.388 | 3,620,844 | -0.04(-1.53%) |
Mar 23, 2004 | 2.407 | 2.445 | 2.400 | 2.425 | 2,654,455 | +0.04(+1.57%) |
Mar 22, 2004 | 2.474 | 2.482 | 2.381 | 2.387 | 3,777,755 | -0.07(-2.72%) |
Mar 19, 2004 | 2.474 | 2.503 | 2.454 | 2.454 | 3,283,797 | -0.02(-0.89%) |
Mar 18, 2004 | 2.423 | 2.476 | 2.390 | 2.476 | 3,498,487 | +0.05(+2.19%) |
Mar 17, 2004 | 2.343 | 2.434 | 2.341 | 2.423 | 3,188,065 | +0.08(+3.43%) |
Mar 16, 2004 | 2.321 | 2.356 | 2.303 | 2.343 | 3,044,749 | +0.02(+1.07%) |
Mar 15, 2004 | 2.369 | 2.381 | 2.318 | 2.318 | 4,370,844 | -0.06(-2.60%) |
Mar 12, 2004 | 2.273 | 2.380 | 2.268 | 2.380 | 4,780,964 | +0.16(+7.26%) |
Mar 11, 2004 | 2.236 | 2.256 | 2.212 | 2.219 | 4,165,217 | -0.02(-0.77%) |
Mar 10, 2004 | 2.316 | 2.326 | 2.221 | 2.236 | 4,020,768 | -0.08(-3.45%) |
Mar 09, 2004 | 2.352 | 2.378 | 2.312 | 2.316 | 2,786,441 | -0.04(-1.58%) |
Mar 08, 2004 | 2.366 | 2.385 | 2.350 | 2.353 | 3,616,879 | +0.01(+0.51%) |
Mar 05, 2004 | 2.305 | 2.343 | 2.295 | 2.341 | 1,309,667 | +0.02(+0.97%) |
Mar 04, 2004 | 2.310 | 2.330 | 2.285 | 2.318 | 1,513,028 | +0.00(+0.15%) |
Mar 03, 2004 | 2.326 | 2.326 | 2.289 | 2.315 | 2,193,352 | -0.02(-0.96%) |
Mar 02, 2004 | 2.275 | 2.363 | 2.274 | 2.337 | 6,308,154 | +0.07(+3.10%) |
Mar 01, 2004 | 2.180 | 2.268 | 2.180 | 2.267 | 3,193,163 | +0.09(+3.99%) |
Feb 27, 2004 | 2.224 | 2.224 | 2.174 | 2.180 | 4,629,152 | -0.03(-1.40%) |
Feb 26, 2004 | 2.174 | 2.218 | 2.173 | 2.211 | 3,531,909 | +0.04(+1.62%) |
Feb 25, 2004 | 2.167 | 2.181 | 2.145 | 2.176 | 2,642,559 | +0.02(+1.09%) |
Feb 24, 2004 | 2.163 | 2.181 | 2.124 | 2.152 | 4,110,836 | -0.03(-1.24%) |
Feb 23, 2004 | 2.235 | 2.235 | 2.177 | 2.179 | 2,994,900 | -0.06(-2.49%) |
Feb 20, 2004 | 2.267 | 2.267 | 2.210 | 2.235 | 2,505,474 | -0.03(-1.40%) |
Feb 19, 2004 | 2.294 | 2.309 | 2.256 | 2.267 | 2,649,923 | -0.02(-0.85%) |
Feb 18, 2004 | 2.313 | 2.320 | 2.269 | 2.286 | 2,057,967 | -0.04(-1.76%) |
Feb 17, 2004 | 2.313 | 2.340 | 2.309 | 2.327 | 1,899,923 | +0.05(+1.97%) |
Feb 13, 2004 | 2.361 | 2.361 | 2.273 | 2.282 | 3,614,046 | -0.02(-0.79%) |
Feb 12, 2004 | 2.277 | 2.313 | 2.277 | 2.300 | 2,058,533 | +0.01(+0.46%) |
Feb 11, 2004 | 2.230 | 2.305 | 2.230 | 2.290 | 2,548,526 | +0.05(+2.43%) |
Feb 10, 2004 | 2.218 | 2.249 | 2.213 | 2.235 | 1,800,225 | +0.02(+0.92%) |
Feb 09, 2004 | 2.229 | 2.229 | 2.205 | 2.215 | 2,309,477 | -0.01(-0.63%) |
Feb 06, 2004 | 2.181 | 2.230 | 2.174 | 2.229 | 3,778,888 | +0.04(+1.71%) |
Feb 05, 2004 | 2.160 | 2.200 | 2.156 | 2.192 | 2,930,889 | +0.04(+1.97%) |
Feb 04, 2004 | 2.181 | 2.193 | 2.140 | 2.149 | 4,249,620 | -0.04(-1.93%) |
Feb 03, 2004 | 2.199 | 2.218 | 2.132 | 2.192 | 9,287,194 | -0.01(-0.32%) |
Feb 02, 2004 | 2.235 | 2.235 | 2.180 | 2.199 | 6,135,949 | -0.04(-1.79%) |
Jan 30, 2004 | 2.240 | 2.262 | 2.203 | 2.239 | 4,571,372 | -0.00(-0.04%) |
Jan 29, 2004 | 2.309 | 2.324 | 2.219 | 2.240 | 4,073,449 | -0.06(-2.52%) |
Jan 28, 2004 | 2.374 | 2.426 | 2.296 | 2.298 | 4,045,126 | -0.08(-3.22%) |
Jan 27, 2004 | 2.328 | 2.425 | 2.326 | 2.374 | 6,299,090 | +0.04(+1.78%) |
Jan 26, 2004 | 2.286 | 2.339 | 2.272 | 2.332 | 1,808,722 | +0.04(+1.95%) |
Jan 23, 2004 | 2.375 | 2.375 | 2.275 | 2.288 | 3,350,640 | -0.09(-3.64%) |
Jan 22, 2004 | 2.328 | 2.390 | 2.328 | 2.374 | 4,586,667 | +0.06(+2.48%) |
Jan 21, 2004 | 2.282 | 2.325 | 2.272 | 2.317 | 2,099,885 | +0.03(+1.31%) |
Jan 20, 2004 | 2.306 | 2.335 | 2.284 | 2.287 | 1,452,982 | -0.06(-2.36%) |
Jan 16, 2004 | 2.328 | 2.343 | 2.318 | 2.342 | 1,187,877 | +0.03(+1.26%) |
Jan 15, 2004 | 2.307 | 2.317 | 2.266 | 2.313 | 1,159,553 | -0.00(-0.11%) |
Jan 14, 2004 | 2.282 | 2.324 | 2.277 | 2.316 | 1,693,730 | +0.04(+1.63%) |
Jan 13, 2004 | 2.284 | 2.310 | 2.263 | 2.279 | 1,106,306 | +0.00(+0.06%) |
Jan 12, 2004 | 2.286 | 2.306 | 2.247 | 2.277 | 2,314,009 | -0.01(-0.56%) |
Jan 09, 2004 | 2.330 | 2.330 | 2.287 | 2.290 | 2,167,861 | -0.05(-1.93%) |
Jan 08, 2004 | 2.352 | 2.364 | 2.324 | 2.335 | 3,898,978 | -0.01(-0.58%) |
Jan 07, 2004 | 2.316 | 2.349 | 2.306 | 2.349 | 4,089,877 | +0.03(+1.41%) |
Jan 06, 2004 | 2.224 | 2.326 | 2.223 | 2.316 | 6,263,970 | +0.07(+3.00%) |
Jan 05, 2004 | 2.196 | 2.253 | 2.189 | 2.249 | 4,551,546 | +0.10(+4.47%) |