Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.652 | 3.701 | 3.636 | 3.690 | 11,217,561 | +0.05(+1.28%) |
Sep 29, 2004 | 3.678 | 3.731 | 3.613 | 3.643 | 14,464,196 | -0.02(-0.64%) |
Sep 28, 2004 | 3.676 | 3.704 | 3.622 | 3.666 | 10,070,705 | +0.01(+0.19%) |
Sep 27, 2004 | 3.659 | 3.692 | 3.613 | 3.659 | 11,804,075 | +0.00(+0.00%) |
Sep 24, 2004 | 3.580 | 3.678 | 3.578 | 3.659 | 11,323,108 | +0.09(+2.48%) |
Sep 23, 2004 | 3.601 | 3.606 | 3.545 | 3.571 | 10,279,654 | -0.03(-0.97%) |
Sep 22, 2004 | 3.615 | 3.636 | 3.587 | 3.606 | 8,617,078 | -0.04(-1.02%) |
Sep 21, 2004 | 3.559 | 3.650 | 3.543 | 3.643 | 10,880,326 | +0.10(+2.83%) |
Sep 20, 2004 | 3.550 | 3.589 | 3.531 | 3.543 | 7,048,893 | +0.02(+0.53%) |
Sep 17, 2004 | 3.477 | 3.531 | 3.468 | 3.524 | 8,957,316 | +0.06(+1.61%) |
Sep 16, 2004 | 3.461 | 3.484 | 3.452 | 3.468 | 6,167,620 | +0.01(+0.20%) |
Sep 15, 2004 | 3.501 | 3.508 | 3.449 | 3.461 | 6,706,080 | -0.04(-1.20%) |
Sep 14, 2004 | 3.529 | 3.552 | 3.496 | 3.503 | 7,886,402 | -0.00(-0.07%) |
Sep 13, 2004 | 3.484 | 3.531 | 3.484 | 3.505 | 9,897,368 | +0.04(+1.08%) |
Sep 10, 2004 | 3.538 | 3.543 | 3.468 | 3.468 | 9,250,358 | -0.06(-1.59%) |
Sep 09, 2004 | 3.408 | 3.526 | 3.408 | 3.524 | 15,613,197 | +0.12(+3.56%) |
Sep 08, 2004 | 3.298 | 3.419 | 3.298 | 3.403 | 12,153,323 | +0.04(+1.32%) |
Sep 07, 2004 | 3.375 | 3.380 | 3.305 | 3.359 | 6,390,298 | -0.01(-0.41%) |
Sep 03, 2004 | 3.415 | 3.415 | 3.366 | 3.373 | 6,680,766 | -0.04(-1.23%) |
Sep 02, 2004 | 3.415 | 3.440 | 3.356 | 3.415 | 9,436,138 | +0.03(+0.90%) |
Sep 01, 2004 | 3.310 | 3.421 | 3.298 | 3.384 | 12,578,513 | +0.09(+2.76%) |
Aug 31, 2004 | 3.263 | 3.303 | 3.261 | 3.293 | 7,002,984 | +0.02(+0.64%) |
Aug 30, 2004 | 3.310 | 3.310 | 3.249 | 3.272 | 7,361,672 | -0.02(-0.64%) |
Aug 27, 2004 | 3.286 | 3.303 | 3.268 | 3.293 | 10,246,187 | +0.02(+0.57%) |
Aug 26, 2004 | 3.247 | 3.275 | 3.193 | 3.275 | 13,727,514 | +0.05(+1.44%) |
Aug 25, 2004 | 3.228 | 3.279 | 3.191 | 3.228 | 8,854,343 | +0.01(+0.36%) |
Aug 24, 2004 | 3.258 | 3.261 | 3.193 | 3.216 | 9,684,988 | -0.02(-0.58%) |
Aug 23, 2004 | 3.361 | 3.363 | 3.235 | 3.235 | 9,047,417 | -0.11(-3.34%) |
Aug 20, 2004 | 3.354 | 3.403 | 3.340 | 3.347 | 10,393,781 | +0.01(+0.42%) |
Aug 19, 2004 | 3.307 | 3.345 | 3.293 | 3.333 | 8,176,012 | +0.04(+1.35%) |
Aug 18, 2004 | 3.193 | 3.293 | 3.193 | 3.289 | 9,389,371 | +0.08(+2.62%) |
Aug 17, 2004 | 3.298 | 3.300 | 3.195 | 3.205 | 16,505,196 | -0.08(-2.55%) |
Aug 16, 2004 | 3.380 | 3.380 | 3.254 | 3.289 | 11,914,341 | -0.07(-1.95%) |
Aug 13, 2004 | 3.263 | 3.370 | 3.261 | 3.354 | 8,949,164 | +0.12(+3.75%) |
Aug 12, 2004 | 3.275 | 3.319 | 3.223 | 3.233 | 12,052,925 | -0.07(-1.98%) |
Aug 11, 2004 | 3.345 | 3.361 | 3.261 | 3.298 | 10,429,393 | -0.05(-1.46%) |
Aug 10, 2004 | 3.366 | 3.368 | 3.324 | 3.347 | 9,047,417 | +0.03(+0.84%) |
Aug 09, 2004 | 3.279 | 3.356 | 3.275 | 3.319 | 10,640,057 | +0.07(+2.23%) |
Aug 06, 2004 | 3.279 | 3.333 | 3.240 | 3.247 | 13,859,662 | -0.09(-2.59%) |
Aug 05, 2004 | 3.468 | 3.508 | 3.314 | 3.333 | 17,182,668 | -0.14(-3.90%) |
Aug 04, 2004 | 3.620 | 3.622 | 3.461 | 3.468 | 10,081,432 | -0.15(-4.12%) |
Aug 03, 2004 | 3.564 | 3.634 | 3.545 | 3.617 | 10,710,422 | +0.07(+2.04%) |
Aug 02, 2004 | 3.580 | 3.613 | 3.512 | 3.545 | 8,923,850 | -0.03(-0.91%) |
Jul 30, 2004 | 3.519 | 3.610 | 3.508 | 3.578 | 12,974,957 | +0.08(+2.27%) |
Jul 29, 2004 | 3.484 | 3.515 | 3.449 | 3.498 | 36,477,132 | +0.00(+0.00%) |
Jul 28, 2004 | 3.496 | 3.526 | 3.449 | 3.498 | 14,807,438 | +0.02(+0.54%) |
Jul 27, 2004 | 3.461 | 3.482 | 3.377 | 3.480 | 19,462,222 | -0.05(-1.52%) |
Jul 26, 2004 | 3.578 | 3.596 | 3.466 | 3.533 | 9,491,914 | -0.02(-0.66%) |
Jul 23, 2004 | 3.559 | 3.564 | 3.484 | 3.557 | 8,110,367 | -0.00(-0.07%) |
Jul 22, 2004 | 3.531 | 3.599 | 3.524 | 3.559 | 8,199,181 | +0.01(+0.26%) |
Jul 21, 2004 | 3.683 | 3.697 | 3.545 | 3.550 | 9,016,954 | -0.08(-2.18%) |
Jul 20, 2004 | 3.715 | 3.727 | 3.545 | 3.629 | 11,943,517 | -0.09(-2.38%) |
Jul 19, 2004 | 3.734 | 3.785 | 3.711 | 3.717 | 11,812,227 | -0.01(-0.25%) |
Jul 16, 2004 | 3.662 | 3.729 | 3.650 | 3.727 | 8,372,518 | +0.07(+2.04%) |
Jul 15, 2004 | 3.706 | 3.706 | 3.643 | 3.652 | 9,296,696 | -0.02(-0.44%) |
Jul 14, 2004 | 3.575 | 3.671 | 3.566 | 3.669 | 11,104,720 | +0.09(+2.61%) |
Jul 13, 2004 | 3.587 | 3.603 | 3.571 | 3.575 | 7,279,294 | -0.01(-0.32%) |
Jul 12, 2004 | 3.585 | 3.599 | 3.533 | 3.587 | 7,623,822 | -0.02(-0.58%) |
Jul 09, 2004 | 3.589 | 3.613 | 3.566 | 3.608 | 6,098,114 | +0.02(+0.52%) |
Jul 08, 2004 | 3.601 | 3.617 | 3.557 | 3.589 | 12,041,340 | -0.01(-0.19%) |
Jul 07, 2004 | 3.575 | 3.610 | 3.533 | 3.596 | 8,850,482 | +0.01(+0.32%) |
Jul 06, 2004 | 3.557 | 3.613 | 3.547 | 3.585 | 11,985,135 | +0.05(+1.45%) |
Jul 02, 2004 | 3.517 | 3.543 | 3.498 | 3.533 | 6,288,184 | +0.02(+0.66%) |
Jul 01, 2004 | 3.447 | 3.517 | 3.426 | 3.510 | 13,916,297 | +0.08(+2.31%) |
Jun 30, 2004 | 3.380 | 3.438 | 3.377 | 3.431 | 8,437,734 | +0.04(+1.24%) |
Jun 29, 2004 | 3.380 | 3.412 | 3.356 | 3.389 | 7,677,883 | +0.01(+0.28%) |
Jun 28, 2004 | 3.452 | 3.456 | 3.333 | 3.380 | 10,327,278 | -0.09(-2.68%) |
Jun 25, 2004 | 3.396 | 3.473 | 3.389 | 3.473 | 13,468,367 | +0.06(+1.71%) |
Jun 24, 2004 | 3.461 | 3.508 | 3.391 | 3.415 | 12,144,742 | -0.05(-1.35%) |
Jun 23, 2004 | 3.370 | 3.463 | 3.354 | 3.461 | 12,017,314 | +0.09(+2.70%) |
Jun 22, 2004 | 3.300 | 3.370 | 3.298 | 3.370 | 7,875,676 | +0.05(+1.54%) |
Jun 21, 2004 | 3.291 | 3.345 | 3.275 | 3.319 | 10,642,631 | -0.03(-1.04%) |
Jun 18, 2004 | 3.396 | 3.408 | 3.312 | 3.354 | 10,676,097 | -0.03(-0.83%) |
Jun 17, 2004 | 3.377 | 3.410 | 3.368 | 3.382 | 10,194,272 | +0.03(+0.76%) |
Jun 16, 2004 | 3.310 | 3.380 | 3.286 | 3.356 | 18,952,508 | +0.11(+3.37%) |
Jun 15, 2004 | 3.186 | 3.263 | 3.184 | 3.247 | 17,941,232 | +0.09(+2.88%) |
Jun 14, 2004 | 3.158 | 3.177 | 3.116 | 3.156 | 8,957,316 | +0.02(+0.52%) |
Jun 10, 2004 | 3.058 | 3.139 | 3.053 | 3.139 | 6,027,320 | +0.10(+3.14%) |
Jun 09, 2004 | 3.088 | 3.088 | 3.042 | 3.044 | 5,081,690 | -0.05(-1.58%) |
Jun 08, 2004 | 3.130 | 3.132 | 3.081 | 3.093 | 6,537,892 | -0.02(-0.75%) |
Jun 07, 2004 | 3.084 | 3.119 | 3.053 | 3.116 | 7,277,577 | +0.06(+1.83%) |
Jun 04, 2004 | 3.100 | 3.100 | 3.037 | 3.060 | 7,025,724 | -0.02(-0.53%) |
Jun 03, 2004 | 3.123 | 3.151 | 3.065 | 3.077 | 7,193,054 | -0.04(-1.27%) |
Jun 02, 2004 | 3.177 | 3.181 | 3.116 | 3.116 | 4,643,199 | -0.04(-1.18%) |
Jun 01, 2004 | 3.077 | 3.163 | 3.077 | 3.153 | 6,791,462 | +0.08(+2.50%) |
May 28, 2004 | 3.091 | 3.116 | 3.058 | 3.077 | 7,511,411 | -0.01(-0.45%) |
May 27, 2004 | 3.167 | 3.188 | 3.081 | 3.091 | 9,724,031 | -0.07(-2.07%) |
May 26, 2004 | 3.228 | 3.242 | 3.156 | 3.156 | 5,475,131 | -0.07(-2.24%) |
May 25, 2004 | 3.165 | 3.235 | 3.153 | 3.228 | 7,985,942 | +0.08(+2.59%) |
May 24, 2004 | 3.112 | 3.170 | 3.112 | 3.146 | 6,621,128 | +0.05(+1.73%) |
May 21, 2004 | 3.121 | 3.135 | 3.086 | 3.093 | 7,334,212 | -0.02(-0.60%) |
May 20, 2004 | 3.077 | 3.123 | 3.074 | 3.112 | 12,130,154 | +0.03(+1.14%) |
May 19, 2004 | 3.123 | 3.151 | 3.058 | 3.077 | 7,108,531 | -0.03(-1.12%) |
May 18, 2004 | 3.165 | 3.172 | 3.088 | 3.112 | 8,061,455 | -0.05(-1.69%) |
May 17, 2004 | 3.135 | 3.191 | 3.112 | 3.165 | 8,608,926 | +0.01(+0.44%) |
May 14, 2004 | 3.077 | 3.170 | 3.074 | 3.151 | 9,924,399 | +0.08(+2.50%) |
May 13, 2004 | 3.098 | 3.107 | 3.056 | 3.074 | 10,409,227 | -0.02(-0.75%) |
May 12, 2004 | 3.093 | 3.165 | 3.056 | 3.098 | 12,391,018 | +0.03(+0.91%) |
May 11, 2004 | 3.004 | 3.128 | 3.002 | 3.070 | 12,658,746 | +0.07(+2.17%) |
May 10, 2004 | 3.146 | 3.146 | 2.955 | 3.004 | 18,675,340 | -0.16(-5.15%) |
May 07, 2004 | 3.214 | 3.226 | 3.121 | 3.167 | 6,215,674 | -0.05(-1.52%) |
May 06, 2004 | 3.263 | 3.263 | 3.193 | 3.216 | 8,059,310 | -0.04(-1.36%) |
May 05, 2004 | 3.265 | 3.289 | 3.193 | 3.261 | 10,112,323 | -0.02(-0.50%) |
May 04, 2004 | 3.286 | 3.333 | 3.251 | 3.277 | 10,067,273 | +0.00(+0.00%) |
May 03, 2004 | 3.228 | 3.291 | 3.209 | 3.277 | 9,155,109 | +0.07(+2.25%) |
Apr 30, 2004 | 3.214 | 3.254 | 3.195 | 3.205 | 6,718,523 | -0.00(-0.15%) |
Apr 29, 2004 | 3.310 | 3.310 | 3.135 | 3.209 | 11,559,944 | -0.10(-3.03%) |
Apr 28, 2004 | 3.356 | 3.363 | 3.282 | 3.310 | 10,944,684 | -0.03(-0.98%) |
Apr 27, 2004 | 3.240 | 3.345 | 3.240 | 3.342 | 17,489,012 | +0.10(+3.17%) |
Apr 26, 2004 | 3.284 | 3.314 | 3.219 | 3.240 | 7,427,746 | -0.04(-1.35%) |
Apr 23, 2004 | 3.286 | 3.291 | 3.251 | 3.284 | 5,102,284 | -0.01(-0.35%) |
Apr 22, 2004 | 3.233 | 3.296 | 3.219 | 3.296 | 6,225,542 | +0.07(+2.09%) |
Apr 21, 2004 | 3.230 | 3.240 | 3.146 | 3.228 | 7,580,488 | -0.01(-0.36%) |
Apr 20, 2004 | 3.298 | 3.305 | 3.228 | 3.240 | 9,619,772 | -0.05(-1.42%) |
Apr 19, 2004 | 3.293 | 3.321 | 3.216 | 3.286 | 12,080,813 | +0.02(+0.71%) |
Apr 16, 2004 | 3.205 | 3.298 | 3.200 | 3.263 | 16,337,866 | +0.06(+1.89%) |
Apr 15, 2004 | 3.156 | 3.214 | 3.153 | 3.202 | 10,192,556 | +0.10(+3.08%) |
Apr 14, 2004 | 3.170 | 3.174 | 3.088 | 3.107 | 12,298,343 | -0.07(-2.27%) |
Apr 13, 2004 | 3.263 | 3.275 | 3.160 | 3.179 | 10,549,527 | -0.07(-2.22%) |
Apr 12, 2004 | 3.223 | 3.284 | 3.191 | 3.251 | 15,030,545 | +0.05(+1.60%) |
Apr 08, 2004 | 3.167 | 3.205 | 3.165 | 3.200 | 12,546,335 | +0.06(+1.93%) |
Apr 07, 2004 | 3.123 | 3.146 | 3.095 | 3.139 | 8,342,484 | +0.02(+0.52%) |
Apr 06, 2004 | 3.137 | 3.142 | 3.109 | 3.123 | 6,750,702 | -0.01(-0.45%) |
Apr 05, 2004 | 3.128 | 3.170 | 3.109 | 3.137 | 8,750,513 | +0.01(+0.30%) |
Apr 02, 2004 | 3.112 | 3.135 | 3.091 | 3.128 | 7,366,391 | +0.02(+0.52%) |
Apr 01, 2004 | 3.123 | 3.135 | 3.093 | 3.112 | 18,503,290 | -0.01(-0.37%) |
Mar 31, 2004 | 3.058 | 3.130 | 3.056 | 3.123 | 19,466,512 | +0.09(+2.92%) |
Mar 30, 2004 | 2.969 | 3.042 | 2.969 | 3.035 | 23,728,714 | +0.08(+2.68%) |
Mar 29, 2004 | 2.962 | 2.988 | 2.953 | 2.955 | 11,281,061 | +0.01(+0.24%) |
Mar 26, 2004 | 2.899 | 2.951 | 2.885 | 2.948 | 21,346,618 | +0.05(+1.69%) |
Mar 25, 2004 | 2.867 | 2.911 | 2.864 | 2.899 | 25,186,632 | +0.08(+2.73%) |
Mar 24, 2004 | 2.874 | 2.881 | 2.809 | 2.822 | 32,970,920 | -0.10(-3.35%) |
Mar 23, 2004 | 2.967 | 2.974 | 2.895 | 2.920 | 7,895,412 | -0.04(-1.34%) |
Mar 22, 2004 | 2.986 | 3.000 | 2.944 | 2.960 | 5,288,064 | -0.04(-1.24%) |
Mar 19, 2004 | 3.060 | 3.065 | 2.993 | 2.997 | 5,218,128 | -0.06(-1.91%) |
Mar 18, 2004 | 3.058 | 3.077 | 3.028 | 3.056 | 7,349,229 | -0.01(-0.23%) |
Mar 17, 2004 | 2.965 | 3.065 | 2.962 | 3.063 | 8,468,626 | +0.10(+3.22%) |
Mar 16, 2004 | 3.021 | 3.030 | 2.944 | 2.967 | 6,179,205 | -0.04(-1.32%) |
Mar 15, 2004 | 3.028 | 3.067 | 3.002 | 3.007 | 6,603,108 | -0.01(-0.39%) |
Mar 12, 2004 | 2.955 | 3.018 | 2.953 | 3.018 | 7,735,376 | +0.07(+2.37%) |
Mar 11, 2004 | 2.939 | 2.983 | 2.927 | 2.948 | 6,947,637 | -0.01(-0.32%) |
Mar 10, 2004 | 3.060 | 3.063 | 2.955 | 2.958 | 14,370,663 | -0.11(-3.50%) |
Mar 09, 2004 | 3.077 | 3.086 | 3.037 | 3.065 | 10,962,275 | +0.03(+1.15%) |
Mar 08, 2004 | 3.119 | 3.142 | 3.021 | 3.030 | 13,475,232 | -0.11(-3.56%) |
Mar 05, 2004 | 3.081 | 3.146 | 3.081 | 3.142 | 8,397,832 | +0.05(+1.74%) |
Mar 04, 2004 | 3.095 | 3.102 | 3.037 | 3.088 | 5,665,630 | -0.01(-0.38%) |
Mar 03, 2004 | 3.132 | 3.135 | 3.053 | 3.100 | 7,380,550 | -0.02(-0.60%) |
Mar 02, 2004 | 3.132 | 3.163 | 3.100 | 3.119 | 21,201,598 | +0.06(+1.83%) |
Mar 01, 2004 | 2.995 | 3.070 | 2.986 | 3.063 | 13,537,444 | +0.07(+2.50%) |
Feb 27, 2004 | 2.969 | 2.988 | 2.939 | 2.988 | 11,951,669 | +0.06(+2.15%) |
Feb 26, 2004 | 2.864 | 2.960 | 2.857 | 2.925 | 11,173,369 | +0.07(+2.45%) |
Feb 25, 2004 | 2.855 | 2.878 | 2.843 | 2.855 | 13,473,945 | +0.01(+0.25%) |
Feb 24, 2004 | 2.911 | 2.911 | 2.809 | 2.848 | 18,401,606 | -0.07(-2.55%) |
Feb 23, 2004 | 2.913 | 2.923 | 2.867 | 2.923 | 8,556,152 | +0.02(+0.56%) |
Feb 20, 2004 | 2.895 | 2.906 | 2.834 | 2.906 | 8,040,003 | -0.00(-0.08%) |
Feb 19, 2004 | 2.925 | 2.946 | 2.890 | 2.909 | 10,808,674 | -0.04(-1.42%) |
Feb 18, 2004 | 2.997 | 3.009 | 2.944 | 2.951 | 7,415,303 | -0.06(-2.01%) |
Feb 17, 2004 | 3.025 | 3.039 | 2.951 | 3.011 | 12,119,428 | +0.00(+0.15%) |
Feb 13, 2004 | 3.016 | 3.021 | 2.941 | 3.007 | 10,136,350 | -0.02(-0.69%) |
Feb 12, 2004 | 2.986 | 3.053 | 2.962 | 3.028 | 12,128,867 | +0.04(+1.41%) |
Feb 11, 2004 | 2.958 | 2.990 | 2.899 | 2.986 | 9,971,594 | +0.05(+1.67%) |
Feb 10, 2004 | 2.878 | 2.948 | 2.860 | 2.937 | 11,145,051 | +0.06(+2.11%) |
Feb 09, 2004 | 2.850 | 2.923 | 2.846 | 2.876 | 10,450,416 | +0.04(+1.48%) |
Feb 06, 2004 | 2.739 | 2.853 | 2.739 | 2.834 | 11,026,633 | +0.06(+2.18%) |
Feb 05, 2004 | 2.874 | 2.874 | 2.727 | 2.774 | 19,042,608 | -0.10(-3.49%) |
Feb 04, 2004 | 2.881 | 2.885 | 2.836 | 2.874 | 8,732,493 | -0.01(-0.40%) |
Feb 03, 2004 | 2.797 | 2.897 | 2.797 | 2.885 | 15,975,746 | +0.01(+0.24%) |
Feb 02, 2004 | 2.895 | 2.932 | 2.834 | 2.878 | 12,992,978 | -0.03(-0.88%) |
Jan 30, 2004 | 2.906 | 2.913 | 2.816 | 2.904 | 16,308,261 | -0.01(-0.48%) |
Jan 29, 2004 | 2.995 | 3.016 | 2.829 | 2.918 | 19,601,664 | -0.07(-2.19%) |
Jan 28, 2004 | 3.070 | 3.070 | 2.951 | 2.983 | 17,613,008 | -0.09(-2.81%) |
Jan 27, 2004 | 3.093 | 3.121 | 3.018 | 3.070 | 14,739,219 | -0.02(-0.60%) |
Jan 26, 2004 | 3.112 | 3.156 | 3.049 | 3.088 | 18,447,942 | -0.08(-2.57%) |
Jan 23, 2004 | 3.107 | 3.170 | 3.107 | 3.170 | 13,281,300 | +0.07(+2.26%) |
Jan 22, 2004 | 3.174 | 3.188 | 3.065 | 3.100 | 12,988,687 | -0.05(-1.63%) |
Jan 21, 2004 | 3.193 | 3.195 | 3.142 | 3.151 | 12,058,503 | -0.03(-0.88%) |
Jan 20, 2004 | 3.091 | 3.191 | 3.088 | 3.179 | 20,050,880 | +0.15(+5.08%) |
Jan 16, 2004 | 3.007 | 3.037 | 3.000 | 3.025 | 16,093,306 | +0.03(+1.17%) |
Jan 15, 2004 | 3.132 | 3.146 | 2.972 | 2.990 | 22,808,826 | -0.14(-4.33%) |
Jan 14, 2004 | 3.151 | 3.153 | 3.098 | 3.126 | 14,138,117 | -0.02(-0.59%) |
Jan 13, 2004 | 3.167 | 3.181 | 3.123 | 3.144 | 16,869,032 | -0.00(-0.07%) |
Jan 12, 2004 | 3.151 | 3.172 | 3.114 | 3.146 | 21,081,892 | -0.00(-0.15%) |
Jan 09, 2004 | 3.149 | 3.195 | 3.077 | 3.151 | 46,043,272 | +0.00(+0.07%) |
Jan 08, 2004 | 3.163 | 3.149 | 3.049 | 3.149 | 15,575,870 | -0.01(-0.44%) |
Jan 07, 2004 | 3.212 | 3.212 | 3.144 | 3.163 | 9,160,257 | -0.04(-1.17%) |
Jan 06, 2004 | 3.226 | 3.258 | 3.188 | 3.200 | 7,060,906 | -0.00(-0.07%) |
Jan 05, 2004 | 3.130 | 3.235 | 3.128 | 3.202 | 12,737,692 | +0.09(+2.77%) |
Jan 02, 2004 | 3.146 | 3.158 | 3.088 | 3.116 | 10,559,824 | -0.05(-1.55%) |
Dec 31, 2003 | 3.188 | 3.202 | 3.123 | 3.165 | 9,692,282 | -0.02(-0.73%) |
Dec 30, 2003 | 3.261 | 3.261 | 3.170 | 3.188 | 12,694,357 | -0.06(-1.94%) |
Dec 29, 2003 | 3.160 | 3.263 | 3.167 | 3.251 | 17,530,200 | +0.09(+2.88%) |
Dec 26, 2003 | 3.102 | 3.165 | 3.100 | 3.160 | 5,808,075 | +0.07(+2.42%) |
Dec 24, 2003 | 3.030 | 3.098 | 3.030 | 3.086 | 5,906,328 | +0.05(+1.61%) |
Dec 23, 2003 | 3.032 | 3.114 | 3.002 | 3.037 | 11,124,886 | +0.00(+0.15%) |
Dec 22, 2003 | 3.053 | 3.072 | 2.976 | 3.032 | 11,661,630 | -0.02(-0.69%) |
Dec 19, 2003 | 3.088 | 3.088 | 3.032 | 3.053 | 7,249,689 | -0.03(-1.13%) |
Dec 18, 2003 | 3.030 | 3.088 | 3.021 | 3.088 | 14,451,754 | +0.06(+1.84%) |
Dec 17, 2003 | 2.995 | 3.053 | 2.995 | 3.032 | 8,567,737 | +0.02(+0.70%) |
Dec 16, 2003 | 2.983 | 3.016 | 2.979 | 3.011 | 11,252,743 | +0.03(+0.94%) |
Dec 15, 2003 | 3.074 | 3.074 | 2.979 | 2.983 | 10,626,756 | -0.08(-2.66%) |
Dec 12, 2003 | 3.002 | 3.086 | 2.997 | 3.065 | 10,432,396 | +0.08(+2.65%) |
Dec 11, 2003 | 3.002 | 3.014 | 2.972 | 2.986 | 6,893,576 | -0.01(-0.47%) |
Dec 10, 2003 | 3.002 | 3.039 | 2.979 | 3.000 | 8,169,576 | -0.00(-0.08%) |
Dec 09, 2003 | 3.028 | 3.051 | 3.023 | 3.002 | 8,763,813 | -0.02(-0.77%) |
Dec 08, 2003 | 3.007 | 3.037 | 2.962 | 3.025 | 10,106,746 | +0.04(+1.33%) |
Dec 05, 2003 | 3.028 | 3.046 | 2.944 | 2.986 | 10,892,340 | -0.04(-1.31%) |
Dec 04, 2003 | 2.890 | 3.039 | 2.888 | 3.025 | 19,061,916 | +0.14(+4.85%) |
Dec 03, 2003 | 2.976 | 2.981 | 2.883 | 2.885 | 13,334,932 | -0.10(-3.21%) |
Dec 02, 2003 | 2.948 | 2.976 | 2.946 | 2.981 | 17,491,586 | +0.03(+1.11%) |
Dec 01, 2003 | 2.862 | 2.951 | 2.843 | 2.948 | 11,101,288 | +0.10(+3.69%) |
Nov 28, 2003 | 2.855 | 2.871 | 2.836 | 2.843 | 1,844,923 | -0.01(-0.41%) |
Nov 26, 2003 | 2.820 | 2.860 | 2.820 | 2.855 | 4,439,828 | +0.05(+1.66%) |
Nov 25, 2003 | 2.769 | 2.825 | 2.767 | 2.809 | 8,262,680 | +0.03(+1.26%) |
Nov 24, 2003 | 2.774 | 2.785 | 2.725 | 2.774 | 16,051,688 | +0.00(+0.00%) |
Nov 21, 2003 | 2.832 | 2.855 | 2.774 | 2.774 | 9,868,193 | -0.06(-2.06%) |
Nov 20, 2003 | 2.862 | 2.878 | 2.827 | 2.832 | 8,557,439 | -0.05(-1.62%) |
Nov 19, 2003 | 2.897 | 2.923 | 2.867 | 2.878 | 6,893,147 | -0.03(-0.88%) |
Nov 18, 2003 | 2.888 | 2.906 | 2.867 | 2.904 | 8,793,418 | +0.02(+0.57%) |
Nov 17, 2003 | 2.867 | 2.897 | 2.855 | 2.888 | 7,264,277 | -0.04(-1.27%) |
Nov 14, 2003 | 2.862 | 2.955 | 2.846 | 2.925 | 18,835,376 | +0.07(+2.28%) |
Nov 13, 2003 | 2.792 | 2.867 | 2.762 | 2.860 | 26,291,870 | +0.08(+2.85%) |
Nov 12, 2003 | 2.750 | 2.795 | 2.729 | 2.781 | 34,489,764 | -0.05(-1.81%) |
Nov 11, 2003 | 2.888 | 2.888 | 2.825 | 2.832 | 5,305,655 | -0.03(-1.22%) |
Nov 10, 2003 | 2.850 | 2.899 | 2.843 | 2.867 | 8,765,530 | +0.02(+0.57%) |
Nov 07, 2003 | 2.850 | 2.864 | 2.813 | 2.850 | 8,062,313 | +0.02(+0.74%) |
Nov 06, 2003 | 2.809 | 2.843 | 2.799 | 2.829 | 11,980,844 | +0.04(+1.50%) |
Nov 05, 2003 | 2.767 | 2.797 | 2.743 | 2.788 | 9,226,331 | +0.03(+1.10%) |
Nov 04, 2003 | 2.748 | 2.764 | 2.713 | 2.757 | 20,560,166 | -0.01(-0.42%) |
Nov 03, 2003 | 2.785 | 2.785 | 2.767 | 2.769 | 12,722,061 | -0.01(-0.42%) |
Oct 31, 2003 | 2.795 | 2.795 | 2.669 | 2.781 | 22,296,110 | +0.11(+4.01%) |
Oct 30, 2003 | 2.748 | 2.813 | 2.685 | 2.673 | 16,238,326 | -0.07(-2.71%) |
Oct 29, 2003 | 2.634 | 2.750 | 2.629 | 2.748 | 18,072,522 | +0.11(+4.34%) |
Oct 28, 2003 | 2.620 | 2.634 | 2.592 | 2.634 | 8,154,130 | +0.02(+0.62%) |
Oct 27, 2003 | 2.622 | 2.634 | 2.587 | 2.617 | 7,958,054 | +0.03(+1.26%) |
Oct 24, 2003 | 2.622 | 2.622 | 2.568 | 2.585 | 5,227,139 | -0.01(-0.54%) |
Oct 23, 2003 | 2.629 | 2.629 | 2.580 | 2.599 | 8,859,063 | -0.05(-1.76%) |
Oct 22, 2003 | 2.662 | 2.662 | 2.622 | 2.645 | 7,779,139 | +0.00(+0.18%) |
Oct 21, 2003 | 2.582 | 2.634 | 2.582 | 2.641 | 6,326,369 | +0.08(+3.19%) |
Oct 20, 2003 | 2.620 | 2.620 | 2.552 | 2.559 | 7,512,698 | -0.06(-2.14%) |
Oct 17, 2003 | 2.627 | 2.622 | 2.580 | 2.615 | 6,179,205 | -0.01(-0.44%) |
Oct 16, 2003 | 2.571 | 2.634 | 2.568 | 2.627 | 14,448,321 | +0.03(+1.26%) |
Oct 15, 2003 | 2.650 | 2.657 | 2.578 | 2.594 | 9,723,602 | -0.06(-2.20%) |
Oct 14, 2003 | 2.678 | 2.678 | 2.606 | 2.652 | 10,472,298 | -0.03(-1.13%) |
Oct 13, 2003 | 2.690 | 2.708 | 2.673 | 2.683 | 5,255,456 | -0.01(-0.26%) |
Oct 10, 2003 | 2.655 | 2.687 | 2.643 | 2.690 | 7,296,027 | +0.05(+1.94%) |
Oct 09, 2003 | 2.650 | 2.664 | 2.610 | 2.638 | 7,189,193 | +0.00(+0.18%) |
Oct 08, 2003 | 2.629 | 2.701 | 2.638 | 2.634 | 12,941,491 | +0.00(+0.18%) |
Oct 07, 2003 | 2.552 | 2.641 | 2.533 | 2.629 | 13,080,933 | +0.08(+3.01%) |
Oct 06, 2003 | 2.547 | 2.564 | 2.540 | 2.552 | 7,144,571 | -0.01(-0.27%) |
Oct 03, 2003 | 2.564 | 2.580 | 2.524 | 2.559 | 7,259,128 | +0.00(+0.00%) |
Oct 02, 2003 | 2.545 | 2.561 | 2.522 | 2.559 | 6,941,630 | +0.00(+0.09%) |