Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.012 | 4.047 | 4.012 | 4.030 | 68,151 | -0.02(-0.58%) |
Nov 29, 2004 | 4.076 | 4.076 | 3.983 | 4.053 | 38,185 | +0.04(+0.87%) |
Nov 26, 2004 | 4.030 | 4.059 | 3.989 | 4.018 | 41,267 | +0.04(+1.03%) |
Nov 24, 2004 | 3.854 | 4.076 | 3.854 | 3.977 | 46,918 | +0.15(+3.97%) |
Nov 23, 2004 | 3.767 | 3.866 | 3.761 | 3.825 | 29,623 | +0.09(+2.34%) |
Nov 22, 2004 | 3.592 | 3.738 | 3.592 | 3.738 | 36,644 | +0.15(+4.07%) |
Nov 19, 2004 | 3.568 | 3.662 | 3.504 | 3.592 | 19,692 | -0.01(-0.16%) |
Nov 18, 2004 | 3.627 | 3.650 | 3.592 | 3.597 | 47,432 | -0.05(-1.28%) |
Nov 17, 2004 | 3.621 | 3.708 | 3.615 | 3.644 | 74,487 | +0.02(+0.65%) |
Nov 16, 2004 | 3.562 | 3.644 | 3.562 | 3.621 | 28,767 | +0.00(+0.00%) |
Nov 15, 2004 | 3.621 | 3.632 | 3.551 | 3.621 | 30,822 | -0.06(-1.59%) |
Nov 12, 2004 | 3.738 | 3.796 | 3.504 | 3.679 | 78,768 | -0.11(-2.78%) |
Nov 11, 2004 | 3.761 | 3.854 | 3.732 | 3.784 | 25,685 | -0.04(-0.92%) |
Nov 10, 2004 | 3.796 | 3.872 | 3.738 | 3.819 | 55,308 | +0.20(+5.65%) |
Nov 09, 2004 | 3.703 | 3.767 | 3.440 | 3.615 | 165,070 | -0.15(-3.88%) |
Nov 08, 2004 | 3.726 | 3.767 | 3.679 | 3.761 | 22,089 | -0.02(-0.62%) |
Nov 05, 2004 | 3.773 | 3.819 | 3.679 | 3.784 | 18,664 | +0.04(+0.93%) |
Nov 04, 2004 | 3.679 | 3.767 | 3.679 | 3.749 | 22,260 | +0.07(+1.90%) |
Nov 03, 2004 | 3.632 | 3.714 | 3.632 | 3.679 | 20,719 | +0.11(+2.94%) |
Nov 02, 2004 | 3.592 | 3.644 | 3.562 | 3.574 | 22,260 | -0.05(-1.45%) |
Nov 01, 2004 | 3.557 | 3.627 | 3.551 | 3.627 | 12,328 | +0.01(+0.32%) |
Oct 29, 2004 | 3.574 | 3.662 | 3.562 | 3.615 | 18,664 | +0.04(+1.14%) |
Oct 28, 2004 | 3.504 | 3.592 | 3.504 | 3.574 | 16,609 | +0.06(+1.83%) |
Oct 27, 2004 | 3.475 | 3.510 | 3.446 | 3.510 | 30,479 | +0.01(+0.17%) |
Oct 26, 2004 | 3.446 | 3.551 | 3.434 | 3.504 | 15,924 | +0.06(+1.69%) |
Oct 25, 2004 | 3.446 | 3.469 | 3.387 | 3.446 | 7,363 | -0.03(-0.84%) |
Oct 22, 2004 | 3.475 | 3.557 | 3.451 | 3.475 | 15,411 | -0.06(-1.65%) |
Oct 21, 2004 | 3.498 | 3.557 | 3.446 | 3.533 | 7,363 | +0.07(+2.02%) |
Oct 20, 2004 | 3.381 | 3.481 | 3.375 | 3.463 | 16,267 | +0.02(+0.68%) |
Oct 19, 2004 | 3.387 | 3.446 | 3.381 | 3.440 | 34,418 | +0.08(+2.26%) |
Oct 18, 2004 | 3.358 | 3.364 | 3.329 | 3.364 | 13,870 | -0.01(-0.35%) |
Oct 15, 2004 | 3.323 | 3.416 | 3.323 | 3.375 | 13,013 | +0.05(+1.58%) |
Oct 14, 2004 | 3.486 | 3.486 | 3.311 | 3.323 | 19,692 | -0.18(-5.17%) |
Oct 13, 2004 | 3.411 | 3.527 | 3.335 | 3.504 | 25,342 | +0.15(+4.53%) |
Oct 12, 2004 | 3.300 | 3.411 | 3.300 | 3.352 | 9,417 | +0.05(+1.59%) |
Oct 11, 2004 | 3.095 | 3.329 | 3.095 | 3.300 | 33,733 | -0.03(-0.88%) |
Oct 08, 2004 | 3.393 | 3.393 | 3.323 | 3.329 | 9,760 | -0.06(-1.89%) |
Oct 07, 2004 | 3.504 | 3.516 | 3.364 | 3.393 | 5,821 | -0.14(-3.97%) |
Oct 06, 2004 | 3.387 | 3.533 | 3.387 | 3.533 | 13,356 | +0.12(+3.60%) |
Oct 05, 2004 | 3.446 | 3.451 | 3.387 | 3.411 | 5,650 | -0.05(-1.35%) |
Oct 04, 2004 | 3.504 | 3.545 | 3.358 | 3.457 | 14,726 | -0.01(-0.34%) |
Oct 01, 2004 | 3.358 | 3.492 | 3.340 | 3.469 | 23,287 | +0.16(+4.95%) |
Sep 30, 2004 | 3.270 | 3.358 | 3.270 | 3.305 | 17,123 | +0.01(+0.18%) |
Sep 29, 2004 | 3.270 | 3.329 | 3.270 | 3.300 | 22,089 | +0.02(+0.71%) |
Sep 28, 2004 | 3.282 | 3.387 | 3.270 | 3.276 | 17,808 | -0.01(-0.18%) |
Sep 27, 2004 | 3.387 | 3.387 | 3.259 | 3.282 | 13,185 | -0.12(-3.60%) |
Sep 24, 2004 | 3.370 | 3.434 | 3.370 | 3.405 | 39,384 | +0.04(+1.04%) |
Sep 23, 2004 | 3.416 | 3.440 | 3.352 | 3.370 | 27,911 | -0.07(-2.04%) |
Sep 22, 2004 | 3.527 | 3.527 | 3.434 | 3.440 | 16,438 | -0.12(-3.28%) |
Sep 21, 2004 | 3.533 | 3.580 | 3.533 | 3.557 | 9,075 | +0.06(+1.84%) |
Sep 20, 2004 | 3.510 | 3.510 | 3.457 | 3.492 | 11,472 | -0.02(-0.50%) |
Sep 17, 2004 | 3.562 | 3.562 | 3.475 | 3.510 | 52,226 | -0.02(-0.50%) |
Sep 16, 2004 | 3.592 | 3.592 | 3.504 | 3.527 | 23,630 | -0.02(-0.66%) |
Sep 15, 2004 | 3.504 | 3.557 | 3.451 | 3.551 | 45,034 | -0.01(-0.33%) |
Sep 14, 2004 | 3.533 | 3.574 | 3.492 | 3.562 | 36,815 | -0.01(-0.16%) |
Sep 13, 2004 | 3.592 | 3.621 | 3.533 | 3.568 | 7,534 | -0.02(-0.49%) |
Sep 10, 2004 | 3.592 | 3.592 | 3.533 | 3.586 | 26,541 | -0.06(-1.76%) |
Sep 09, 2004 | 3.469 | 3.650 | 3.434 | 3.650 | 52,569 | +0.17(+4.87%) |
Sep 08, 2004 | 3.504 | 3.551 | 3.481 | 3.481 | 12,500 | -0.02(-0.67%) |
Sep 07, 2004 | 3.446 | 3.597 | 3.446 | 3.504 | 23,801 | +0.06(+1.69%) |
Sep 03, 2004 | 3.451 | 3.492 | 3.428 | 3.446 | 27,055 | +0.01(+0.34%) |
Sep 02, 2004 | 3.405 | 3.475 | 3.405 | 3.434 | 4,794 | +0.06(+1.91%) |
Sep 01, 2004 | 3.381 | 3.492 | 3.335 | 3.370 | 13,013 | -0.01(-0.35%) |
Aug 31, 2004 | 3.562 | 3.562 | 3.358 | 3.381 | 11,643 | -0.12(-3.50%) |
Aug 30, 2004 | 3.259 | 3.533 | 3.259 | 3.504 | 26,541 | +0.25(+7.53%) |
Aug 27, 2004 | 3.159 | 3.265 | 3.159 | 3.259 | 19,520 | +0.05(+1.64%) |
Aug 26, 2004 | 3.300 | 3.300 | 3.194 | 3.206 | 15,924 | -0.06(-1.79%) |
Aug 25, 2004 | 3.206 | 3.265 | 3.194 | 3.265 | 13,527 | +0.07(+2.19%) |
Aug 24, 2004 | 3.095 | 3.194 | 3.043 | 3.194 | 12,671 | +0.09(+2.82%) |
Aug 23, 2004 | 3.124 | 3.183 | 3.083 | 3.107 | 28,424 | -0.07(-2.21%) |
Aug 20, 2004 | 3.270 | 3.270 | 3.154 | 3.177 | 28,938 | -0.12(-3.55%) |
Aug 19, 2004 | 3.340 | 3.352 | 3.265 | 3.294 | 18,493 | -0.05(-1.57%) |
Aug 18, 2004 | 3.451 | 3.457 | 3.270 | 3.346 | 19,692 | -0.11(-3.05%) |
Aug 17, 2004 | 3.504 | 3.504 | 3.352 | 3.451 | 42,466 | -0.10(-2.80%) |
Aug 16, 2004 | 3.475 | 3.574 | 3.475 | 3.551 | 14,383 | +0.08(+2.18%) |
Aug 13, 2004 | 3.475 | 3.533 | 3.475 | 3.475 | 6,678 | +0.06(+1.71%) |
Aug 12, 2004 | 3.615 | 3.615 | 3.387 | 3.416 | 31,849 | -0.22(-5.95%) |
Aug 11, 2004 | 3.638 | 3.644 | 3.574 | 3.632 | 33,219 | -0.02(-0.64%) |
Aug 10, 2004 | 3.533 | 3.679 | 3.533 | 3.656 | 17,637 | +0.13(+3.64%) |
Aug 09, 2004 | 3.592 | 3.592 | 3.457 | 3.527 | 31,849 | -0.03(-0.82%) |
Aug 06, 2004 | 3.475 | 3.557 | 3.358 | 3.557 | 154,625 | +0.02(+0.66%) |
Aug 05, 2004 | 3.656 | 3.679 | 3.527 | 3.533 | 27,740 | -0.14(-3.82%) |
Aug 04, 2004 | 3.755 | 3.767 | 3.627 | 3.673 | 20,376 | -0.08(-2.18%) |
Aug 03, 2004 | 3.738 | 3.778 | 3.627 | 3.755 | 45,890 | +0.01(+0.31%) |
Aug 02, 2004 | 3.714 | 3.767 | 3.667 | 3.743 | 77,226 | +0.09(+2.40%) |
Jul 30, 2004 | 3.673 | 3.673 | 3.562 | 3.656 | 32,534 | -0.01(-0.16%) |
Jul 29, 2004 | 3.650 | 3.662 | 3.603 | 3.662 | 18,322 | +0.04(+1.13%) |
Jul 28, 2004 | 3.486 | 3.650 | 3.486 | 3.621 | 69,350 | +0.09(+2.48%) |
Jul 27, 2004 | 3.451 | 3.533 | 3.451 | 3.533 | 22,260 | +0.08(+2.37%) |
Jul 26, 2004 | 3.510 | 3.516 | 3.446 | 3.451 | 32,192 | -0.04(-1.17%) |
Jul 23, 2004 | 3.539 | 3.545 | 3.481 | 3.492 | 34,589 | -0.06(-1.81%) |
Jul 22, 2004 | 3.586 | 3.592 | 3.446 | 3.557 | 219,865 | -0.06(-1.77%) |
Jul 21, 2004 | 3.650 | 3.662 | 3.603 | 3.621 | 66,952 | -0.02(-0.64%) |
Jul 20, 2004 | 3.662 | 3.662 | 3.609 | 3.644 | 84,590 | +0.04(+1.13%) |
Jul 19, 2004 | 3.562 | 3.609 | 3.562 | 3.603 | 20,548 | +0.06(+1.82%) |
Jul 16, 2004 | 3.551 | 3.586 | 3.533 | 3.539 | 22,431 | +0.01(+0.17%) |
Jul 15, 2004 | 3.562 | 3.621 | 3.516 | 3.533 | 42,466 | +0.02(+0.67%) |
Jul 14, 2004 | 3.516 | 3.562 | 3.504 | 3.510 | 12,842 | -0.01(-0.33%) |
Jul 13, 2004 | 3.562 | 3.568 | 3.510 | 3.521 | 17,294 | -0.08(-2.11%) |
Jul 12, 2004 | 3.685 | 3.685 | 3.568 | 3.597 | 17,637 | -0.09(-2.53%) |
Jul 09, 2004 | 3.679 | 3.738 | 3.673 | 3.691 | 27,568 | +0.06(+1.77%) |
Jul 08, 2004 | 3.679 | 3.738 | 3.621 | 3.627 | 30,137 | -0.11(-2.97%) |
Jul 07, 2004 | 3.796 | 3.796 | 3.703 | 3.738 | 25,513 | -0.06(-1.54%) |
Jul 06, 2004 | 3.843 | 3.854 | 3.703 | 3.796 | 73,288 | -0.11(-2.69%) |
Jul 02, 2004 | 3.849 | 3.913 | 3.796 | 3.901 | 22,089 | +0.05(+1.37%) |
Jul 01, 2004 | 3.919 | 3.919 | 3.802 | 3.849 | 46,918 | -0.06(-1.64%) |
Jun 30, 2004 | 3.884 | 3.942 | 3.884 | 3.913 | 63,185 | +0.07(+1.82%) |
Jun 29, 2004 | 3.854 | 3.907 | 3.738 | 3.843 | 58,733 | -0.02(-0.45%) |
Jun 28, 2004 | 3.854 | 3.919 | 3.825 | 3.860 | 64,555 | +0.01(+0.15%) |
Jun 25, 2004 | 3.738 | 3.860 | 3.662 | 3.854 | 79,281 | +0.11(+2.80%) |
Jun 24, 2004 | 3.738 | 3.843 | 3.708 | 3.749 | 45,377 | -0.02(-0.47%) |
Jun 23, 2004 | 3.813 | 3.843 | 3.738 | 3.767 | 65,069 | -0.03(-0.77%) |
Jun 22, 2004 | 3.615 | 3.808 | 3.609 | 3.796 | 42,979 | +0.18(+5.01%) |
Jun 21, 2004 | 3.621 | 3.667 | 3.564 | 3.615 | 19,863 | -0.01(-0.16%) |
Jun 18, 2004 | 3.708 | 3.738 | 3.621 | 3.621 | 79,966 | -0.06(-1.59%) |
Jun 17, 2004 | 3.714 | 3.749 | 3.656 | 3.679 | 66,781 | -0.04(-1.10%) |
Jun 16, 2004 | 3.726 | 3.726 | 3.691 | 3.720 | 41,610 | +0.02(+0.47%) |
Jun 15, 2004 | 3.738 | 3.813 | 3.691 | 3.703 | 75,685 | -0.04(-0.94%) |
Jun 14, 2004 | 3.796 | 3.796 | 3.632 | 3.738 | 136,816 | -0.01(-0.31%) |
Jun 10, 2004 | 3.837 | 3.837 | 3.697 | 3.749 | 54,281 | +0.01(+0.16%) |
Jun 09, 2004 | 3.767 | 3.849 | 3.703 | 3.743 | 20,548 | -0.07(-1.84%) |
Jun 08, 2004 | 3.796 | 3.854 | 3.796 | 3.813 | 65,582 | -0.02(-0.46%) |
Jun 07, 2004 | 3.761 | 3.854 | 3.714 | 3.831 | 23,801 | +0.13(+3.47%) |
Jun 04, 2004 | 3.767 | 3.849 | 3.679 | 3.703 | 18,493 | -0.07(-1.86%) |
Jun 03, 2004 | 3.778 | 3.854 | 3.767 | 3.773 | 32,534 | -0.01(-0.15%) |
Jun 02, 2004 | 3.796 | 3.913 | 3.767 | 3.778 | 51,027 | -0.01(-0.15%) |
Jun 01, 2004 | 3.679 | 3.884 | 3.679 | 3.784 | 95,377 | +0.16(+4.52%) |
May 28, 2004 | 3.533 | 3.638 | 3.457 | 3.621 | 100,172 | +0.10(+2.82%) |
May 27, 2004 | 3.527 | 3.527 | 3.475 | 3.521 | 60,617 | +0.01(+0.17%) |
May 26, 2004 | 3.533 | 3.562 | 3.469 | 3.516 | 47,089 | -0.05(-1.31%) |
May 25, 2004 | 3.656 | 3.656 | 3.393 | 3.562 | 108,734 | -0.11(-3.02%) |
May 24, 2004 | 3.813 | 3.813 | 3.621 | 3.673 | 61,815 | -0.13(-3.53%) |
May 21, 2004 | 3.615 | 4.146 | 3.592 | 3.808 | 570,383 | +0.20(+5.50%) |
May 20, 2004 | 2.973 | 3.726 | 2.961 | 3.609 | 130,823 | +0.64(+21.41%) |
May 19, 2004 | 3.031 | 3.054 | 2.967 | 2.973 | 104,110 | -0.06(-1.93%) |
May 18, 2004 | 3.066 | 3.072 | 2.937 | 3.031 | 65,240 | -0.06(-1.89%) |
May 17, 2004 | 3.066 | 3.124 | 2.978 | 3.089 | 77,398 | -0.02(-0.56%) |
May 14, 2004 | 3.124 | 3.183 | 3.037 | 3.107 | 53,938 | -0.02(-0.75%) |
May 13, 2004 | 3.154 | 3.200 | 3.124 | 3.130 | 15,239 | -0.04(-1.29%) |
May 12, 2004 | 3.200 | 3.241 | 3.119 | 3.171 | 18,835 | -0.05(-1.63%) |
May 11, 2004 | 3.206 | 3.241 | 3.142 | 3.224 | 51,712 | +0.04(+1.10%) |
May 10, 2004 | 3.212 | 3.212 | 3.113 | 3.189 | 22,945 | +0.01(+0.18%) |
May 07, 2004 | 3.200 | 3.218 | 3.159 | 3.183 | 59,247 | +0.03(+0.93%) |
May 06, 2004 | 3.200 | 3.200 | 3.113 | 3.154 | 18,835 | -0.02(-0.55%) |
May 05, 2004 | 3.183 | 3.206 | 3.119 | 3.171 | 42,808 | -0.04(-1.09%) |
May 04, 2004 | 3.095 | 3.212 | 3.078 | 3.206 | 48,630 | +0.11(+3.58%) |
May 03, 2004 | 2.891 | 3.124 | 2.891 | 3.095 | 65,069 | +0.17(+5.79%) |
Apr 30, 2004 | 2.949 | 2.973 | 2.862 | 2.926 | 107,193 | -0.08(-2.72%) |
Apr 29, 2004 | 3.142 | 3.154 | 2.879 | 3.008 | 54,795 | -0.08(-2.46%) |
Apr 28, 2004 | 3.101 | 3.101 | 2.978 | 3.083 | 64,213 | -0.08(-2.40%) |
Apr 27, 2004 | 3.212 | 3.270 | 3.136 | 3.159 | 51,027 | -0.08(-2.35%) |
Apr 26, 2004 | 3.224 | 3.300 | 3.218 | 3.235 | 22,260 | -0.05(-1.42%) |
Apr 23, 2004 | 3.329 | 3.358 | 3.241 | 3.282 | 36,130 | -0.01(-0.35%) |
Apr 22, 2004 | 3.270 | 3.300 | 3.212 | 3.294 | 20,890 | +0.08(+2.55%) |
Apr 21, 2004 | 3.154 | 3.212 | 3.095 | 3.212 | 10,959 | +0.05(+1.66%) |
Apr 20, 2004 | 3.247 | 3.294 | 3.159 | 3.159 | 31,335 | -0.09(-2.70%) |
Apr 19, 2004 | 3.189 | 3.259 | 3.165 | 3.247 | 15,753 | +0.05(+1.46%) |
Apr 16, 2004 | 3.113 | 3.247 | 3.113 | 3.200 | 13,870 | +0.08(+2.62%) |
Apr 15, 2004 | 3.142 | 3.189 | 3.066 | 3.119 | 40,240 | -0.01(-0.37%) |
Apr 14, 2004 | 3.043 | 3.154 | 3.043 | 3.130 | 34,589 | +0.05(+1.71%) |
Apr 13, 2004 | 3.083 | 3.095 | 3.043 | 3.078 | 23,630 | -0.01(-0.38%) |
Apr 12, 2004 | 2.978 | 3.165 | 2.978 | 3.089 | 35,274 | -0.06(-1.86%) |
Apr 08, 2004 | 3.142 | 3.212 | 3.130 | 3.148 | 26,198 | +0.06(+2.08%) |
Apr 07, 2004 | 3.183 | 3.183 | 3.078 | 3.083 | 10,787 | -0.10(-3.12%) |
Apr 06, 2004 | 3.241 | 3.265 | 3.183 | 3.183 | 22,431 | -0.03(-0.91%) |
Apr 05, 2004 | 3.270 | 3.270 | 3.113 | 3.212 | 44,521 | +0.11(+3.38%) |
Apr 02, 2004 | 3.212 | 3.300 | 3.048 | 3.107 | 55,651 | +0.04(+1.33%) |
Apr 01, 2004 | 3.066 | 3.066 | 3.025 | 3.066 | 19,349 | -0.02(-0.57%) |
Mar 31, 2004 | 3.066 | 3.083 | 2.932 | 3.083 | 24,315 | +0.08(+2.52%) |
Mar 30, 2004 | 3.142 | 3.142 | 2.978 | 3.008 | 16,096 | -0.12(-3.74%) |
Mar 29, 2004 | 3.083 | 3.130 | 3.066 | 3.124 | 35,788 | +0.09(+2.88%) |
Mar 26, 2004 | 3.037 | 3.078 | 2.978 | 3.037 | 13,870 | +0.03(+0.97%) |
Mar 25, 2004 | 2.908 | 3.008 | 2.885 | 3.008 | 26,198 | +0.16(+5.53%) |
Mar 24, 2004 | 2.949 | 2.955 | 2.803 | 2.850 | 47,432 | -0.10(-3.37%) |
Mar 23, 2004 | 2.973 | 3.025 | 2.862 | 2.949 | 28,082 | +0.04(+1.20%) |
Mar 22, 2004 | 2.937 | 2.937 | 2.756 | 2.914 | 39,041 | -0.08(-2.73%) |
Mar 19, 2004 | 3.013 | 3.294 | 2.891 | 2.996 | 94,521 | -0.02(-0.58%) |
Mar 18, 2004 | 3.054 | 3.054 | 2.873 | 3.013 | 22,945 | -0.01(-0.19%) |
Mar 17, 2004 | 2.961 | 3.066 | 2.902 | 3.019 | 50,343 | +0.12(+4.02%) |
Mar 16, 2004 | 3.083 | 3.142 | 2.797 | 2.902 | 254,283 | -0.24(-7.62%) |
Mar 15, 2004 | 3.159 | 3.183 | 3.130 | 3.142 | 103,425 | -0.08(-2.36%) |
Mar 12, 2004 | 3.089 | 3.218 | 3.089 | 3.218 | 54,281 | +0.19(+6.17%) |
Mar 11, 2004 | 3.048 | 3.300 | 3.013 | 3.031 | 110,275 | -0.02(-0.57%) |
Mar 10, 2004 | 3.241 | 3.270 | 3.048 | 3.048 | 51,370 | -0.17(-5.26%) |
Mar 09, 2004 | 3.124 | 3.294 | 3.124 | 3.218 | 122,946 | +0.11(+3.38%) |
Mar 08, 2004 | 3.346 | 3.346 | 3.078 | 3.113 | 44,178 | -0.22(-6.66%) |
Mar 05, 2004 | 3.329 | 3.381 | 3.282 | 3.335 | 37,329 | +0.01(+0.35%) |
Mar 04, 2004 | 3.399 | 3.399 | 3.253 | 3.323 | 39,384 | -0.03(-0.87%) |
Mar 03, 2004 | 3.521 | 3.521 | 3.183 | 3.352 | 167,638 | -0.22(-6.06%) |
Mar 02, 2004 | 3.650 | 3.667 | 3.486 | 3.568 | 57,021 | -0.08(-2.08%) |
Mar 01, 2004 | 3.650 | 3.650 | 3.603 | 3.644 | 33,219 | +0.05(+1.30%) |
Feb 27, 2004 | 3.551 | 3.621 | 3.551 | 3.597 | 47,260 | +0.01(+0.33%) |
Feb 26, 2004 | 3.475 | 3.592 | 3.463 | 3.586 | 44,007 | +0.08(+2.33%) |
Feb 25, 2004 | 3.329 | 3.504 | 3.300 | 3.504 | 54,452 | +0.23(+6.95%) |
Feb 24, 2004 | 3.317 | 3.323 | 3.241 | 3.276 | 51,027 | -0.04(-1.23%) |
Feb 23, 2004 | 3.317 | 3.358 | 3.270 | 3.317 | 52,226 | +0.03(+0.89%) |
Feb 20, 2004 | 3.253 | 3.346 | 3.247 | 3.288 | 49,486 | +0.01(+0.18%) |
Feb 19, 2004 | 3.416 | 3.428 | 3.247 | 3.282 | 136,816 | -0.13(-3.93%) |
Feb 18, 2004 | 3.738 | 3.738 | 3.358 | 3.416 | 228,427 | -0.37(-9.86%) |
Feb 17, 2004 | 3.738 | 3.895 | 3.738 | 3.790 | 73,459 | -0.19(-4.70%) |
Feb 13, 2004 | 4.024 | 4.030 | 3.854 | 3.977 | 31,335 | -0.04(-1.02%) |
Feb 12, 2004 | 4.111 | 4.111 | 4.006 | 4.018 | 27,055 | -0.06(-1.57%) |
Feb 11, 2004 | 4.146 | 4.199 | 3.936 | 4.082 | 86,302 | -0.04(-0.99%) |
Feb 10, 2004 | 4.141 | 4.170 | 4.094 | 4.123 | 24,315 | +0.04(+1.00%) |
Feb 09, 2004 | 4.088 | 4.117 | 4.030 | 4.082 | 21,061 | +0.04(+0.87%) |
Feb 06, 2004 | 4.088 | 4.117 | 3.942 | 4.047 | 49,315 | -0.09(-2.12%) |
Feb 05, 2004 | 4.292 | 4.322 | 4.030 | 4.135 | 43,664 | -0.10(-2.34%) |
Feb 04, 2004 | 4.322 | 4.380 | 4.181 | 4.234 | 43,836 | -0.07(-1.63%) |
Feb 03, 2004 | 4.263 | 4.403 | 4.263 | 4.304 | 52,226 | +0.04(+0.96%) |
Feb 02, 2004 | 4.263 | 4.322 | 4.263 | 4.263 | 53,596 | +0.01(+0.14%) |
Jan 30, 2004 | 4.292 | 4.322 | 4.234 | 4.257 | 20,548 | -0.04(-0.82%) |
Jan 29, 2004 | 4.322 | 4.368 | 4.176 | 4.292 | 40,068 | +0.03(+0.68%) |
Jan 28, 2004 | 4.397 | 4.415 | 4.176 | 4.263 | 62,843 | -0.11(-2.41%) |
Jan 27, 2004 | 4.438 | 4.468 | 4.351 | 4.368 | 39,897 | -0.02(-0.53%) |
Jan 26, 2004 | 4.380 | 4.415 | 4.368 | 4.392 | 41,096 | +0.04(+0.94%) |
Jan 23, 2004 | 4.409 | 4.409 | 4.275 | 4.351 | 18,835 | -0.02(-0.40%) |
Jan 22, 2004 | 4.438 | 4.438 | 4.316 | 4.368 | 46,575 | -0.19(-4.10%) |
Jan 21, 2004 | 4.643 | 4.672 | 4.468 | 4.555 | 94,007 | -0.09(-1.89%) |
Jan 20, 2004 | 4.322 | 4.643 | 4.275 | 4.643 | 106,336 | +0.38(+8.90%) |
Jan 16, 2004 | 4.211 | 4.263 | 4.193 | 4.263 | 31,335 | +0.08(+1.81%) |
Jan 15, 2004 | 4.251 | 4.251 | 4.152 | 4.187 | 26,712 | -0.01(-0.14%) |
Jan 14, 2004 | 4.211 | 4.257 | 4.176 | 4.193 | 37,842 | -0.02(-0.42%) |
Jan 13, 2004 | 4.263 | 4.287 | 4.146 | 4.211 | 30,651 | -0.08(-1.90%) |
Jan 12, 2004 | 4.205 | 4.316 | 4.176 | 4.292 | 27,740 | +0.15(+3.52%) |
Jan 09, 2004 | 4.263 | 4.322 | 4.146 | 4.146 | 37,671 | -0.15(-3.53%) |
Jan 08, 2004 | 4.304 | 4.304 | 4.251 | 4.298 | 28,424 | -0.02(-0.54%) |
Jan 07, 2004 | 4.263 | 4.351 | 4.263 | 4.322 | 111,987 | +0.03(+0.68%) |
Jan 06, 2004 | 3.878 | 4.292 | 3.878 | 4.292 | 161,988 | +0.41(+10.69%) |
Jan 05, 2004 | 3.854 | 3.948 | 3.790 | 3.878 | 30,822 | +0.02(+0.45%) |
Jan 02, 2004 | 3.889 | 3.977 | 3.854 | 3.860 | 41,610 | -0.03(-0.75%) |
Dec 31, 2003 | 3.971 | 4.006 | 3.884 | 3.889 | 62,158 | -0.09(-2.35%) |
Dec 30, 2003 | 3.948 | 4.024 | 3.948 | 3.983 | 26,712 | +0.06(+1.49%) |
Dec 29, 2003 | 3.948 | 3.989 | 3.872 | 3.924 | 27,055 | -0.06(-1.61%) |
Dec 26, 2003 | 4.030 | 4.035 | 3.971 | 3.989 | 28,253 | -0.05(-1.16%) |
Dec 24, 2003 | 3.942 | 4.035 | 3.942 | 4.035 | 39,384 | +0.11(+2.83%) |
Dec 23, 2003 | 3.919 | 3.930 | 3.872 | 3.924 | 12,500 | +0.01(+0.15%) |
Dec 22, 2003 | 3.930 | 3.930 | 3.849 | 3.919 | 11,301 | +0.02(+0.60%) |
Dec 19, 2003 | 3.884 | 3.895 | 3.808 | 3.895 | 24,829 | +0.00(+0.00%) |
Dec 18, 2003 | 3.796 | 3.878 | 3.790 | 3.895 | 88,014 | +0.10(+2.62%) |
Dec 17, 2003 | 3.913 | 3.913 | 3.796 | 3.796 | 33,733 | -0.13(-3.27%) |
Dec 16, 2003 | 3.913 | 3.924 | 3.849 | 3.924 | 25,171 | +0.11(+2.75%) |
Dec 15, 2003 | 3.971 | 4.030 | 3.825 | 3.819 | 73,288 | -0.15(-3.82%) |
Dec 12, 2003 | 4.070 | 4.070 | 3.959 | 3.971 | 37,842 | -0.09(-2.30%) |
Dec 11, 2003 | 4.000 | 4.065 | 3.971 | 4.065 | 40,068 | +0.11(+2.81%) |
Dec 10, 2003 | 4.065 | 4.065 | 3.901 | 3.954 | 53,767 | -0.16(-3.97%) |
Dec 09, 2003 | 4.211 | 4.211 | 4.117 | 4.117 | 59,247 | -0.09(-2.22%) |
Dec 08, 2003 | 4.117 | 4.211 | 4.088 | 4.211 | 45,719 | +0.15(+3.74%) |
Dec 05, 2003 | 4.068 | 4.094 | 4.030 | 4.059 | 29,966 | -0.02(-0.57%) |
Dec 04, 2003 | 4.176 | 4.176 | 4.000 | 4.082 | 85,274 | -0.12(-2.92%) |
Dec 03, 2003 | 4.100 | 4.205 | 4.100 | 4.205 | 44,863 | +0.05(+1.12%) |
Dec 02, 2003 | 4.310 | 4.310 | 4.152 | 4.158 | 55,651 | -0.15(-3.39%) |