Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4820 | 4826 | 4814 | 4820 | 576,056,192 | +0.30(+0.01%) |
Dec 30, 2004 | 4798 | 4820 | 4787 | 4820 | 856,204,416 | +21.70(+0.45%) |
Dec 29, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4798 | 4798 | 4798 | 4798 | 0 | +0.00(+0.00%) |
Dec 25, 2004 | 4788 | 4808 | 4781 | 4798 | 385,339,392 | +10.40(+0.22%) |
Dec 24, 2004 | 4777 | 4790 | 4775 | 4788 | 1,089,443,200 | +10.30(+0.22%) |
Dec 23, 2004 | 4733 | 4784 | 4733 | 4777 | 1,304,973,824 | +44.40(+0.94%) |
Dec 22, 2004 | 4731 | 4742 | 4731 | 4733 | 1,222,635,520 | +1.90(+0.04%) |
Dec 21, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +0.00(+0.00%) |
Dec 20, 2004 | 4697 | 4744 | 4697 | 4731 | 1,248,274,816 | +34.30(+0.73%) |
Dec 18, 2004 | 4735 | 4747 | 4690 | 4697 | 1,849,535,616 | -38.40(-0.81%) |
Dec 17, 2004 | 4728 | 4748 | 4728 | 4735 | 1,839,717,632 | +7.00(+0.15%) |
Dec 16, 2004 | 4723 | 4750 | 4723 | 4728 | 1,988,509,184 | +5.40(+0.11%) |
Dec 15, 2004 | 4737 | 4755 | 4710 | 4723 | 2,034,094,208 | -14.00(-0.30%) |
Dec 14, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +0.00(+0.00%) |
Dec 13, 2004 | 4694 | 4738 | 4689 | 4737 | 1,498,436,608 | +42.80(+0.91%) |
Dec 11, 2004 | 4688 | 4719 | 4682 | 4694 | 1,446,571,520 | +5.60(+0.12%) |
Dec 10, 2004 | 4704 | 4719 | 4675 | 4688 | 1,477,981,952 | -15.50(-0.33%) |
Dec 09, 2004 | 4729 | 4729 | 4696 | 4704 | 1,360,455,040 | -24.80(-0.52%) |
Dec 08, 2004 | 4723 | 4742 | 4717 | 4729 | 1,750,628,864 | +5.90(+0.12%) |
Dec 07, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | +0.00(+0.00%) |
Dec 06, 2004 | 4748 | 4748 | 4707 | 4723 | 1,166,017,536 | -25.10(-0.53%) |
Dec 04, 2004 | 4751 | 4771 | 4735 | 4748 | 1,906,257,408 | -3.30(-0.07%) |
Dec 03, 2004 | 4736 | 4758 | 4733 | 4751 | 1,784,075,264 | +15.50(+0.33%) |
Dec 02, 2004 | 4703 | 4749 | 4703 | 4736 | 1,510,596,608 | +32.50(+0.69%) |
Dec 01, 2004 | 4750 | 4760 | 4697 | 4703 | 1,592,258,688 | -46.60(-0.98%) |
Nov 30, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +0.00(+0.00%) |
Nov 29, 2004 | 4742 | 4791 | 4740 | 4750 | 1,394,255,616 | +8.20(+0.17%) |
Nov 27, 2004 | 4753 | 4753 | 4726 | 4742 | 923,179,328 | -11.80(-0.25%) |
Nov 26, 2004 | 4719 | 4753 | 4719 | 4753 | 1,130,295,168 | +34.00(+0.72%) |
Nov 25, 2004 | 4742 | 4751 | 4714 | 4719 | 1,525,369,600 | -23.00(-0.48%) |
Nov 24, 2004 | 4733 | 4768 | 4733 | 4742 | 1,617,264,896 | +9.30(+0.20%) |
Nov 23, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | +0.00(+0.00%) |
Nov 22, 2004 | 4761 | 4761 | 4717 | 4733 | 1,423,778,432 | -27.70(-0.58%) |
Nov 20, 2004 | 4805 | 4805 | 4756 | 4761 | 1,708,689,664 | -44.50(-0.93%) |
Nov 19, 2004 | 4796 | 4818 | 4785 | 4805 | 2,004,894,464 | +9.40(+0.20%) |
Nov 18, 2004 | 4770 | 4800 | 4770 | 4796 | 2,146,880,384 | +25.50(+0.53%) |
Nov 17, 2004 | 4803 | 4808 | 4762 | 4770 | 1,958,919,808 | -32.70(-0.68%) |
Nov 16, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +0.00(+0.00%) |
Nov 15, 2004 | 4794 | 4824 | 4789 | 4803 | 1,208,942,848 | +9.20(+0.19%) |
Nov 13, 2004 | 4777 | 4799 | 4777 | 4794 | 1,828,726,016 | +17.00(+0.36%) |
Nov 12, 2004 | 4734 | 4780 | 4729 | 4777 | 1,696,517,248 | +42.40(+0.90%) |
Nov 11, 2004 | 4718 | 4746 | 4718 | 4734 | 1,913,303,552 | +16.80(+0.36%) |
Nov 10, 2004 | 4717 | 4727 | 4712 | 4718 | 1,332,836,352 | +1.10(+0.02%) |
Nov 09, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | +0.00(+0.00%) |
Nov 08, 2004 | 4740 | 4740 | 4706 | 4717 | 1,539,529,600 | -23.20(-0.49%) |
Nov 06, 2004 | 4728 | 4762 | 4728 | 4740 | 1,633,215,360 | +11.50(+0.24%) |
Nov 05, 2004 | 4718 | 4728 | 4698 | 4728 | 1,541,359,232 | +9.80(+0.21%) |
Nov 04, 2004 | 4693 | 4724 | 4693 | 4718 | 1,568,306,432 | +25.30(+0.54%) |
Nov 03, 2004 | 4674 | 4697 | 4674 | 4693 | 1,255,396,864 | +19.40(+0.42%) |
Nov 02, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +0.00(+0.00%) |
Nov 01, 2004 | 4624 | 4682 | 4624 | 4674 | 944,047,296 | +49.60(+1.07%) |
Oct 29, 2004 | 4643 | 4649 | 4624 | 4624 | 1,613,208,448 | -18.60(-0.40%) |
Oct 28, 2004 | 4630 | 4663 | 4620 | 4643 | 1,993,843,456 | +12.70(+0.27%) |
Oct 27, 2004 | 4583 | 4631 | 4583 | 4630 | 1,593,025,280 | +46.70(+1.02%) |
Oct 26, 2004 | 4564 | 4585 | 4562 | 4583 | 1,552,012,288 | +18.80(+0.41%) |
Oct 25, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | +0.00(+0.00%) |
Oct 24, 2004 | 4615 | 4615 | 4552 | 4565 | 1,962,821,632 | -50.80(-1.10%) |
Oct 22, 2004 | 4617 | 4642 | 4614 | 4615 | 1,386,186,240 | -2.00(-0.04%) |
Oct 21, 2004 | 4616 | 4642 | 4592 | 4617 | 1,569,810,688 | +1.00(+0.02%) |
Oct 20, 2004 | 4655 | 4655 | 4599 | 4616 | 1,870,343,168 | -38.80(-0.83%) |
Oct 19, 2004 | 4627 | 4676 | 4627 | 4655 | 1,758,184,448 | +28.60(+0.62%) |
Oct 18, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +0.00(+0.00%) |
Oct 17, 2004 | 4623 | 4639 | 4611 | 4627 | 1,035,468,416 | +3.90(+0.08%) |
Oct 15, 2004 | 4629 | 4630 | 4606 | 4623 | 1,593,281,408 | -6.70(-0.14%) |
Oct 14, 2004 | 4635 | 4642 | 4617 | 4629 | 1,569,942,144 | -5.40(-0.12%) |
Oct 13, 2004 | 4648 | 4676 | 4633 | 4635 | 1,460,645,504 | -13.10(-0.28%) |
Oct 12, 2004 | 4686 | 4689 | 4634 | 4648 | 1,427,827,968 | -37.60(-0.80%) |
Oct 11, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | +0.00(+0.00%) |
Oct 10, 2004 | 4699 | 4707 | 4684 | 4686 | 1,277,699,840 | -13.40(-0.29%) |
Oct 08, 2004 | 4699 | 4724 | 4680 | 4699 | 1,315,451,776 | +0.20(+0.00%) |
Oct 07, 2004 | 4706 | 4733 | 4686 | 4699 | 1,637,227,648 | -7.60(-0.16%) |
Oct 06, 2004 | 4707 | 4713 | 4689 | 4706 | 1,589,562,240 | -0.80(-0.02%) |
Oct 05, 2004 | 4682 | 4715 | 4675 | 4707 | 1,486,362,624 | +25.30(+0.54%) |
Oct 04, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +0.00(+0.00%) |
Oct 03, 2004 | 4660 | 4702 | 4660 | 4682 | 1,513,476,224 | +22.10(+0.47%) |
Oct 01, 2004 | 4571 | 4664 | 4571 | 4660 | 1,672,040,704 | +88.90(+1.94%) |
Sep 30, 2004 | 4588 | 4608 | 4569 | 4571 | 2,146,245,376 | -17.30(-0.38%) |
Sep 29, 2004 | 4567 | 4601 | 4567 | 4588 | 1,593,831,936 | +20.80(+0.46%) |
Sep 28, 2004 | 4541 | 4576 | 4528 | 4567 | 1,742,991,744 | +26.10(+0.57%) |
Sep 27, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | +0.00(+0.00%) |
Sep 26, 2004 | 4578 | 4578 | 4532 | 4541 | 1,310,686,848 | -36.90(-0.81%) |
Sep 24, 2004 | 4568 | 4582 | 4557 | 4578 | 1,478,592,128 | +9.80(+0.21%) |
Sep 23, 2004 | 4592 | 4599 | 4561 | 4568 | 1,604,367,104 | -24.00(-0.52%) |
Sep 22, 2004 | 4608 | 4631 | 4592 | 4592 | 1,883,187,200 | -16.10(-0.35%) |
Sep 21, 2004 | 4580 | 4616 | 4579 | 4608 | 1,909,220,352 | +28.90(+0.63%) |
Sep 20, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | +0.00(+0.00%) |
Sep 19, 2004 | 4591 | 4591 | 4562 | 4580 | 1,498,590,592 | -11.50(-0.25%) |
Sep 17, 2004 | 4556 | 4602 | 4544 | 4591 | 1,847,019,392 | +34.50(+0.76%) |
Sep 16, 2004 | 4548 | 4564 | 4545 | 4556 | 1,651,856,384 | +8.00(+0.18%) |
Sep 15, 2004 | 4546 | 4575 | 4542 | 4548 | 1,923,330,816 | +2.90(+0.06%) |
Sep 14, 2004 | 4558 | 4562 | 4539 | 4546 | 1,671,890,432 | -12.90(-0.28%) |
Sep 13, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +0.00(+0.00%) |
Sep 12, 2004 | 4545 | 4568 | 4543 | 4558 | 1,404,130,688 | +13.50(+0.30%) |
Sep 10, 2004 | 4538 | 4565 | 4538 | 4545 | 1,651,858,560 | +7.00(+0.15%) |
Sep 09, 2004 | 4558 | 4558 | 4530 | 4538 | 2,102,844,416 | -20.40(-0.45%) |
Sep 08, 2004 | 4566 | 4574 | 4554 | 4558 | 1,435,615,232 | -7.20(-0.16%) |
Sep 07, 2004 | 4564 | 4572 | 4547 | 4566 | 1,356,678,144 | +1.80(+0.04%) |
Sep 06, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +0.00(+0.00%) |
Sep 05, 2004 | 4551 | 4570 | 4547 | 4564 | 859,906,112 | +13.00(+0.29%) |
Sep 03, 2004 | 4519 | 4553 | 4508 | 4551 | 1,441,421,056 | +32.20(+0.71%) |
Sep 02, 2004 | 4502 | 4532 | 4488 | 4519 | 1,553,026,048 | +16.50(+0.37%) |
Sep 01, 2004 | 4459 | 4502 | 4459 | 4502 | 1,488,276,096 | +42.80(+0.96%) |
Aug 31, 2004 | 4490 | 4490 | 4459 | 4459 | 1,476,492,800 | -30.80(-0.69%) |
Aug 30, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 29, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 4454 | 4490 | 4454 | 4490 | 1,196,499,456 | +36.20(+0.81%) |
Aug 26, 2004 | 4412 | 4454 | 4412 | 4454 | 1,278,084,864 | +42.30(+0.96%) |
Aug 25, 2004 | 4408 | 4419 | 4400 | 4412 | 1,305,105,280 | +4.10(+0.09%) |
Aug 24, 2004 | 4405 | 4421 | 4402 | 4408 | 1,218,989,824 | +2.20(+0.05%) |
Aug 23, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +0.00(+0.00%) |
Aug 22, 2004 | 4369 | 4424 | 4369 | 4405 | 1,270,311,680 | +36.10(+0.83%) |
Aug 20, 2004 | 4363 | 4373 | 4350 | 4369 | 928,080,512 | +6.60(+0.15%) |
Aug 19, 2004 | 4355 | 4381 | 4353 | 4363 | 1,228,037,888 | +7.30(+0.17%) |
Aug 18, 2004 | 4359 | 4360 | 4332 | 4355 | 1,216,893,056 | -3.40(-0.08%) |
Aug 17, 2004 | 4350 | 4374 | 4339 | 4359 | 1,431,195,136 | +8.50(+0.20%) |
Aug 16, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +0.00(+0.00%) |
Aug 15, 2004 | 4302 | 4353 | 4283 | 4350 | 1,132,852,992 | +48.70(+1.13%) |
Aug 13, 2004 | 4328 | 4334 | 4297 | 4302 | 1,171,800,064 | -26.60(-0.61%) |
Aug 12, 2004 | 4312 | 4343 | 4312 | 4328 | 1,357,345,792 | +15.90(+0.37%) |
Aug 11, 2004 | 4351 | 4357 | 4290 | 4312 | 1,198,478,080 | -38.70(-0.89%) |
Aug 10, 2004 | 4314 | 4351 | 4313 | 4351 | 1,300,676,736 | +36.50(+0.85%) |
Aug 09, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | +0.00(+0.00%) |
Aug 08, 2004 | 4338 | 4349 | 4294 | 4314 | 1,497,376,256 | -23.50(-0.54%) |
Aug 06, 2004 | 4413 | 4413 | 4338 | 4338 | 2,016,712,960 | -75.50(-1.71%) |
Aug 05, 2004 | 4408 | 4432 | 4408 | 4413 | 1,628,680,192 | +5.30(+0.12%) |
Aug 04, 2004 | 4430 | 4430 | 4377 | 4408 | 1,711,210,240 | -21.60(-0.49%) |
Aug 03, 2004 | 4416 | 4430 | 4408 | 4430 | 1,598,217,856 | +14.00(+0.32%) |
Aug 02, 2004 | 4413 | 4420 | 4391 | 4416 | 1,514,345,600 | +0.00(+0.00%) |
Aug 01, 2004 | 4413 | 4420 | 4391 | 4416 | 1,514,345,600 | +2.60(+0.06%) |
Jul 30, 2004 | 4419 | 4425 | 4398 | 4413 | 1,626,537,088 | -5.60(-0.13%) |
Jul 29, 2004 | 4356 | 4420 | 4356 | 4419 | 1,892,270,848 | +62.40(+1.43%) |
Jul 28, 2004 | 4325 | 4371 | 4325 | 4356 | 1,770,273,536 | +31.40(+0.73%) |
Jul 27, 2004 | 4287 | 4325 | 4287 | 4325 | 1,340,033,920 | +37.90(+0.88%) |
Jul 26, 2004 | 4326 | 4334 | 4283 | 4287 | 1,238,917,760 | +0.00(+0.00%) |
Jul 25, 2004 | 4326 | 4334 | 4283 | 4287 | 1,238,917,760 | -39.30(-0.91%) |
Jul 23, 2004 | 4306 | 4350 | 4306 | 4326 | 1,304,391,424 | +20.00(+0.46%) |
Jul 22, 2004 | 4377 | 4377 | 4306 | 4306 | 1,425,163,648 | -71.00(-1.62%) |
Jul 21, 2004 | 4339 | 4392 | 4339 | 4377 | 2,035,527,552 | +37.90(+0.87%) |
Jul 20, 2004 | 4321 | 4349 | 4298 | 4339 | 1,467,619,072 | +18.30(+0.42%) |
Jul 19, 2004 | 4339 | 4349 | 4321 | 4321 | 1,064,002,880 | +0.00(+0.00%) |
Jul 18, 2004 | 4339 | 4349 | 4321 | 4321 | 1,064,002,880 | -18.10(-0.42%) |
Jul 16, 2004 | 4341 | 4357 | 4328 | 4339 | 1,565,746,560 | -1.50(-0.03%) |
Jul 15, 2004 | 4373 | 4373 | 4341 | 4341 | 1,716,080,768 | -31.90(-0.73%) |
Jul 14, 2004 | 4358 | 4373 | 4324 | 4373 | 1,710,934,016 | +14.90(+0.34%) |
Jul 13, 2004 | 4360 | 4380 | 4353 | 4358 | 1,300,307,072 | -2.30(-0.05%) |
Jul 12, 2004 | 4393 | 4396 | 4354 | 4360 | 1,229,330,688 | +0.00(+0.00%) |
Jul 11, 2004 | 4393 | 4396 | 4354 | 4360 | 1,229,330,688 | -33.20(-0.76%) |
Jul 09, 2004 | 4381 | 4393 | 4357 | 4393 | 1,569,715,840 | +12.10(+0.28%) |
Jul 08, 2004 | 4358 | 4383 | 4324 | 4381 | 1,802,313,216 | +22.70(+0.52%) |
Jul 07, 2004 | 4371 | 4393 | 4355 | 4358 | 1,771,254,656 | -12.30(-0.28%) |
Jul 06, 2004 | 4403 | 4414 | 4365 | 4371 | 1,668,042,112 | -32.60(-0.74%) |
Jul 05, 2004 | 4407 | 4423 | 4403 | 4403 | 921,459,200 | +0.00(+0.00%) |
Jul 04, 2004 | 4407 | 4423 | 4403 | 4403 | 921,459,200 | -4.10(-0.09%) |
Jul 02, 2004 | 4425 | 4431 | 4398 | 4407 | 1,994,022,016 | -17.30(-0.39%) |
Jul 01, 2004 | 4464 | 4488 | 4425 | 4425 | 2,145,614,336 | -39.40(-0.88%) |
Jun 30, 2004 | 4512 | 4513 | 4464 | 4464 | 1,924,184,448 | -48.30(-1.07%) |
Jun 29, 2004 | 4519 | 4519 | 4492 | 4512 | 1,564,952,064 | -6.30(-0.14%) |
Jun 28, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +0.00(+0.00%) |
Jun 27, 2004 | 4494 | 4535 | 4478 | 4519 | 1,565,679,232 | +24.60(+0.55%) |
Jun 25, 2004 | 4503 | 4504 | 4485 | 4494 | 1,810,601,216 | -9.10(-0.20%) |
Jun 24, 2004 | 4487 | 4517 | 4487 | 4503 | 1,994,237,568 | +16.50(+0.37%) |
Jun 23, 2004 | 4468 | 4498 | 4468 | 4487 | 1,657,255,040 | +18.20(+0.41%) |
Jun 22, 2004 | 4502 | 4502 | 4460 | 4468 | 1,703,366,144 | -33.70(-0.75%) |
Jun 21, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | +0.00(+0.00%) |
Jun 20, 2004 | 4506 | 4511 | 4485 | 4502 | 1,378,675,840 | -3.60(-0.08%) |
Jun 18, 2004 | 4493 | 4510 | 4474 | 4506 | 1,630,059,136 | +12.50(+0.28%) |
Jun 17, 2004 | 4491 | 4505 | 4482 | 4493 | 1,536,238,976 | +2.20(+0.05%) |
Jun 16, 2004 | 4459 | 4508 | 4455 | 4491 | 1,782,402,432 | +32.50(+0.73%) |
Jun 15, 2004 | 4433 | 4462 | 4433 | 4459 | 1,241,182,464 | +25.40(+0.57%) |
Jun 14, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | +0.00(+0.00%) |
Jun 13, 2004 | 4484 | 4484 | 4430 | 4433 | 1,022,294,272 | -50.80(-1.13%) |
Jun 11, 2004 | 4486 | 4492 | 4463 | 4484 | 828,561,728 | -2.10(-0.05%) |
Jun 10, 2004 | 4490 | 4494 | 4476 | 4486 | 1,693,166,336 | -3.40(-0.08%) |
Jun 09, 2004 | 4505 | 4514 | 4481 | 4490 | 1,498,976,640 | -15.30(-0.34%) |
Jun 08, 2004 | 4492 | 4515 | 4487 | 4505 | 1,330,567,936 | +13.20(+0.29%) |
Jun 07, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +0.00(+0.00%) |
Jun 06, 2004 | 4454 | 4496 | 4454 | 4492 | 1,202,833,152 | +37.10(+0.83%) |
Jun 04, 2004 | 4435 | 4457 | 4428 | 4454 | 1,542,900,736 | +19.10(+0.43%) |
Jun 03, 2004 | 4423 | 4435 | 4401 | 4435 | 1,712,868,992 | +12.60(+0.28%) |
Jun 02, 2004 | 4423 | 4462 | 4423 | 4423 | 1,672,706,048 | +0.10(+0.00%) |
Jun 01, 2004 | 4431 | 4448 | 4411 | 4423 | 1,343,639,552 | -8.00(-0.18%) |
May 31, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 30, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4454 | 4471 | 4423 | 4431 | 1,807,367,936 | -22.90(-0.51%) |
May 27, 2004 | 4438 | 4470 | 4429 | 4454 | 1,823,057,152 | +15.30(+0.34%) |
May 26, 2004 | 4418 | 4461 | 4415 | 4438 | 1,702,956,416 | +20.30(+0.46%) |
May 25, 2004 | 4429 | 4429 | 4397 | 4418 | 2,144,040,448 | -10.90(-0.25%) |
May 24, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | +0.00(+0.00%) |
May 23, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | -2.50(-0.06%) |
May 21, 2004 | 4429 | 4454 | 4414 | 4431 | 1,849,385,600 | +2.70(+0.06%) |
May 20, 2004 | 4472 | 4472 | 4419 | 4429 | 1,492,080,256 | -43.10(-0.96%) |
May 19, 2004 | 4414 | 4472 | 4414 | 4472 | 1,838,003,584 | +57.40(+1.30%) |
May 18, 2004 | 4403 | 4422 | 4403 | 4414 | 1,467,619,072 | +11.40(+0.26%) |
May 17, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | +0.00(+0.00%) |
May 16, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | -38.80(-0.87%) |
May 14, 2004 | 4454 | 4454 | 4412 | 4442 | 1,431,941,248 | -12.00(-0.27%) |
May 13, 2004 | 4413 | 4454 | 4413 | 4454 | 1,596,894,848 | +40.90(+0.93%) |
May 12, 2004 | 4455 | 4458 | 4410 | 4413 | 1,666,933,120 | -41.80(-0.94%) |
May 11, 2004 | 4395 | 4455 | 4395 | 4455 | 1,610,077,056 | +59.50(+1.35%) |
May 10, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | +0.00(+0.00%) |
May 09, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | -103.20(-2.29%) |
May 07, 2004 | 4516 | 4531 | 4463 | 4498 | 2,126,921,984 | -17.80(-0.39%) |
May 06, 2004 | 4570 | 4571 | 4512 | 4516 | 1,917,612,032 | -53.30(-1.17%) |
May 05, 2004 | 4547 | 4574 | 4529 | 4570 | 2,142,357,632 | +22.30(+0.49%) |
May 04, 2004 | 4490 | 4554 | 4490 | 4547 | 1,717,332,736 | +57.50(+1.28%) |
May 03, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
May 02, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 4520 | 4529 | 4490 | 4490 | 1,612,270,976 | -29.80(-0.66%) |
Apr 29, 2004 | 4524 | 4541 | 4495 | 4520 | 1,752,370,048 | -5.00(-0.11%) |
Apr 28, 2004 | 4576 | 4584 | 4524 | 4524 | 1,765,043,456 | -51.20(-1.12%) |
Apr 27, 2004 | 4572 | 4582 | 4550 | 4576 | 1,472,047,744 | +3.80(+0.08%) |
Apr 26, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +0.00(+0.00%) |
Apr 25, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +1.90(+0.04%) |
Apr 23, 2004 | 4572 | 4602 | 4565 | 4570 | 1,581,256,576 | -1.80(-0.04%) |
Apr 22, 2004 | 4540 | 4576 | 4524 | 4572 | 1,868,188,032 | +31.90(+0.70%) |
Apr 21, 2004 | 4569 | 4569 | 4527 | 4540 | 1,867,834,752 | -29.10(-0.64%) |
Apr 20, 2004 | 4546 | 4582 | 4546 | 4569 | 1,503,580,160 | +22.80(+0.50%) |
Apr 19, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +0.00(+0.00%) |
Apr 18, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +8.90(+0.20%) |
Apr 16, 2004 | 4506 | 4540 | 4505 | 4537 | 1,993,155,200 | +31.80(+0.71%) |
Apr 15, 2004 | 4485 | 4512 | 4478 | 4506 | 1,726,903,552 | +20.10(+0.45%) |
Apr 14, 2004 | 4516 | 4516 | 4456 | 4485 | 1,664,489,344 | -30.40(-0.67%) |
Apr 13, 2004 | 4490 | 4525 | 4490 | 4516 | 1,676,372,096 | +26.10(+0.58%) |
Apr 12, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 11, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 09, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 4469 | 4505 | 4469 | 4490 | 1,474,149,504 | +21.00(+0.47%) |
Apr 07, 2004 | 4473 | 4500 | 4469 | 4469 | 1,440,685,312 | -4.10(-0.09%) |
Apr 06, 2004 | 4481 | 4495 | 4462 | 4473 | 1,664,601,728 | -7.90(-0.18%) |
Apr 05, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +0.00(+0.00%) |
Apr 04, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +15.10(+0.34%) |
Apr 03, 2004 | 4411 | 4471 | 4408 | 4466 | 1,703,523,584 | +54.90(+1.24%) |
Apr 02, 2004 | 4386 | 4419 | 4385 | 4411 | 1,630,528,640 | +25.00(+0.57%) |
Apr 01, 2004 | 4413 | 4427 | 4383 | 4386 | 1,715,500,416 | -27.10(-0.61%) |
Mar 31, 2004 | 4407 | 4416 | 4394 | 4413 | 1,493,217,536 | +6.10(+0.14%) |
Mar 30, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +0.00(+0.00%) |
Mar 29, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +49.20(+1.13%) |
Mar 27, 2004 | 4374 | 4387 | 4345 | 4358 | 1,910,383,232 | -16.10(-0.37%) |
Mar 26, 2004 | 4309 | 4374 | 4309 | 4374 | 1,818,986,624 | +64.10(+1.49%) |
Mar 25, 2004 | 4318 | 4341 | 4291 | 4310 | 2,143,942,016 | -9.00(-0.21%) |
Mar 24, 2004 | 4334 | 4361 | 4318 | 4318 | 1,760,665,984 | -15.30(-0.35%) |
Mar 23, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | +0.00(+0.00%) |
Mar 22, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | -83.90(-1.90%) |
Mar 20, 2004 | 4398 | 4428 | 4398 | 4418 | 1,951,848,960 | +19.80(+0.45%) |
Mar 19, 2004 | 4457 | 4460 | 4398 | 4398 | 1,923,241,984 | -58.90(-1.32%) |
Mar 18, 2004 | 4429 | 4463 | 4413 | 4457 | 1,752,881,664 | +27.90(+0.63%) |
Mar 17, 2004 | 4413 | 4439 | 4395 | 4429 | 1,861,031,936 | +16.00(+0.36%) |
Mar 16, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | +0.00(+0.00%) |
Mar 15, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | -54.50(-1.22%) |
Mar 13, 2004 | 4445 | 4468 | 4374 | 4467 | 2,105,075,968 | +22.20(+0.50%) |
Mar 12, 2004 | 4545 | 4545 | 4429 | 4445 | 2,147,443,968 | -100.10(-2.20%) |
Mar 11, 2004 | 4542 | 4550 | 4521 | 4545 | 1,941,567,744 | +3.30(+0.07%) |
Mar 10, 2004 | 4554 | 4554 | 4529 | 4542 | 1,749,804,032 | -11.80(-0.26%) |
Mar 09, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +0.00(+0.00%) |
Mar 08, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +6.70(+0.15%) |
Mar 06, 2004 | 4559 | 4566 | 4522 | 4547 | 2,096,434,816 | -12.00(-0.26%) |
Mar 05, 2004 | 4525 | 4563 | 4525 | 4559 | 1,964,552,448 | +34.00(+0.75%) |
Mar 04, 2004 | 4540 | 4540 | 4508 | 4525 | 2,087,065,856 | -15.00(-0.33%) |
Mar 03, 2004 | 4537 | 4559 | 4523 | 4540 | 1,889,718,656 | +3.10(+0.07%) |
Mar 02, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +0.00(+0.00%) |
Mar 01, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +44.80(+1.00%) |
Feb 28, 2004 | 4516 | 4557 | 4492 | 4492 | 2,056,772,608 | -23.70(-0.52%) |
Feb 27, 2004 | 4508 | 4527 | 4500 | 4516 | 1,958,756,224 | +8.30(+0.18%) |
Feb 26, 2004 | 4497 | 4514 | 4479 | 4508 | 1,822,263,552 | +10.80(+0.24%) |
Feb 25, 2004 | 4524 | 4538 | 4477 | 4497 | 2,116,722,944 | -27.50(-0.61%) |
Feb 24, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +0.00(+0.00%) |
Feb 23, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +9.30(+0.21%) |
Feb 21, 2004 | 4516 | 4550 | 4499 | 4515 | 2,105,202,816 | -0.60(-0.01%) |
Feb 20, 2004 | 4443 | 4517 | 4443 | 4516 | 2,139,312,256 | +72.70(+1.64%) |
Feb 19, 2004 | 4462 | 4469 | 4443 | 4443 | 2,145,857,152 | -18.60(-0.42%) |
Feb 18, 2004 | 4408 | 4465 | 4397 | 4462 | 2,145,028,352 | +53.40(+1.21%) |
Feb 17, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | +0.00(+0.00%) |
Feb 16, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | -3.90(-0.09%) |
Feb 14, 2004 | 4378 | 4424 | 4378 | 4412 | 2,140,553,600 | +34.30(+0.78%) |
Feb 13, 2004 | 4396 | 4416 | 4370 | 4378 | 2,142,919,552 | -18.40(-0.42%) |
Feb 12, 2004 | 4405 | 4416 | 4377 | 4396 | 2,115,607,424 | -8.90(-0.20%) |
Feb 11, 2004 | 4434 | 4434 | 4401 | 4405 | 2,001,321,984 | -29.40(-0.66%) |
Feb 10, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +0.00(+0.00%) |
Feb 09, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +31.70(+0.72%) |
Feb 07, 2004 | 4384 | 4408 | 4384 | 4403 | 1,960,593,152 | +18.30(+0.42%) |
Feb 06, 2004 | 4398 | 4404 | 4378 | 4384 | 2,028,226,048 | -14.10(-0.32%) |
Feb 05, 2004 | 4391 | 4409 | 4369 | 4398 | 1,798,125,056 | +7.90(+0.18%) |
Feb 04, 2004 | 4381 | 4392 | 4357 | 4391 | 1,961,984,384 | +9.20(+0.21%) |
Feb 03, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | +0.00(+0.00%) |
Feb 02, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | -9.30(-0.21%) |
Jan 31, 2004 | 4412 | 4436 | 4391 | 4391 | 2,147,266,048 | -20.80(-0.47%) |
Jan 30, 2004 | 4468 | 4468 | 4410 | 4412 | 1,879,773,952 | -56.60(-1.27%) |
Jan 29, 2004 | 4447 | 4474 | 4427 | 4468 | 2,133,549,184 | +21.10(+0.47%) |
Jan 28, 2004 | 4446 | 4480 | 4445 | 4447 | 2,131,948,416 | +1.50(+0.03%) |
Jan 27, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | +0.00(+0.00%) |
Jan 26, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | -15.30(-0.34%) |
Jan 24, 2004 | 4477 | 4483 | 4439 | 4461 | 2,118,088,576 | -16.00(-0.36%) |
Jan 23, 2004 | 4511 | 4531 | 4477 | 4477 | 1,931,583,360 | -34.40(-0.76%) |
Jan 22, 2004 | 4499 | 4511 | 4487 | 4511 | 1,993,172,608 | +11.90(+0.26%) |
Jan 21, 2004 | 4518 | 4528 | 4498 | 4499 | 1,823,723,392 | -18.80(-0.42%) |
Jan 20, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +0.00(+0.00%) |
Jan 19, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +30.20(+0.67%) |
Jan 17, 2004 | 4456 | 4492 | 4456 | 4488 | 2,145,911,808 | +31.80(+0.71%) |
Jan 16, 2004 | 4461 | 4474 | 4443 | 4456 | 2,145,902,208 | -5.30(-0.12%) |
Jan 15, 2004 | 4440 | 4464 | 4431 | 4461 | 2,142,098,432 | +21.30(+0.48%) |
Jan 14, 2004 | 4450 | 4478 | 4437 | 4440 | 1,921,308,416 | -9.50(-0.21%) |
Jan 13, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | +0.00(+0.00%) |
Jan 12, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | -16.70(-0.37%) |
Jan 10, 2004 | 4494 | 4496 | 4445 | 4466 | 2,147,016,832 | -27.90(-0.62%) |
Jan 09, 2004 | 4473 | 4520 | 4473 | 4494 | 2,147,189,632 | +21.20(+0.47%) |
Jan 08, 2004 | 4505 | 4512 | 4466 | 4473 | 2,138,137,600 | -32.20(-0.71%) |
Jan 07, 2004 | 4513 | 4523 | 4490 | 4505 | 2,059,454,208 | -8.10(-0.18%) |
Jan 06, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +0.00(+0.00%) |
Jan 05, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +3.10(+0.07%) |
Jan 03, 2004 | 4477 | 4518 | 4477 | 4510 | 578,018,432 | +33.30(+0.74%) |
Jan 02, 2004 | 4477 | 4477 | 4477 | 4477 | 0 | +0.00(+0.00%) |