Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.125 | 4.234 | 4.110 | 4.225 | 2,834,183 | +0.03(+0.64%) |
Jan 28, 2005 | 4.290 | 4.290 | 4.192 | 4.198 | 5,275,221 | -0.11(-2.54%) |
Jan 27, 2005 | 4.187 | 4.322 | 4.187 | 4.307 | 4,592,936 | +0.10(+2.38%) |
Jan 26, 2005 | 4.154 | 4.236 | 4.145 | 4.207 | 2,842,503 | +0.05(+1.18%) |
Jan 25, 2005 | 4.083 | 4.160 | 4.068 | 4.158 | 3,073,398 | +0.04(+0.89%) |
Jan 24, 2005 | 4.137 | 4.155 | 4.106 | 4.122 | 3,331,335 | -0.01(-0.35%) |
Jan 21, 2005 | 4.096 | 4.177 | 4.086 | 4.136 | 2,194,541 | +0.07(+1.77%) |
Jan 20, 2005 | 4.067 | 4.106 | 4.024 | 4.064 | 3,329,255 | -0.07(-1.74%) |
Jan 19, 2005 | 4.197 | 4.198 | 4.134 | 4.136 | 4,499,330 | -0.08(-1.83%) |
Jan 18, 2005 | 4.198 | 4.267 | 4.163 | 4.213 | 5,024,564 | +0.04(+0.94%) |
Jan 14, 2005 | 4.178 | 4.178 | 4.095 | 4.174 | 4,926,798 | +0.02(+0.42%) |
Jan 13, 2005 | 4.166 | 4.202 | 4.122 | 4.156 | 3,295,973 | +0.00(+0.00%) |
Jan 12, 2005 | 3.978 | 4.157 | 3.967 | 4.156 | 4,674,062 | +0.25(+6.43%) |
Jan 11, 2005 | 3.919 | 3.946 | 3.893 | 3.906 | 1,878,361 | -0.01(-0.29%) |
Jan 10, 2005 | 3.924 | 3.966 | 3.877 | 3.917 | 3,338,615 | +0.06(+1.62%) |
Jan 07, 2005 | 3.913 | 3.920 | 3.797 | 3.855 | 2,109,256 | -0.03(-0.79%) |
Jan 06, 2005 | 3.798 | 3.901 | 3.796 | 3.885 | 5,278,341 | +0.06(+1.51%) |
Jan 05, 2005 | 3.921 | 3.923 | 3.807 | 3.828 | 4,571,095 | -0.10(-2.50%) |
Jan 04, 2005 | 3.931 | 3.966 | 3.909 | 3.926 | 4,214,352 | +0.02(+0.44%) |
Jan 03, 2005 | 4.113 | 4.113 | 3.884 | 3.908 | 5,911,742 | -0.20(-4.96%) |
Dec 31, 2004 | 4.048 | 4.134 | 4.048 | 4.112 | 2,275,667 | +0.05(+1.30%) |
Dec 30, 2004 | 4.040 | 4.085 | 4.000 | 4.059 | 1,977,167 | +0.02(+0.55%) |
Dec 29, 2004 | 4.036 | 4.077 | 4.001 | 4.037 | 2,849,784 | +0.02(+0.55%) |
Dec 28, 2004 | 3.986 | 4.025 | 3.986 | 4.015 | 2,084,294 | +0.03(+0.72%) |
Dec 27, 2004 | 4.024 | 4.024 | 3.966 | 3.986 | 2,450,398 | -0.04(-1.00%) |
Dec 23, 2004 | 3.955 | 4.036 | 3.949 | 4.027 | 2,754,098 | +0.05(+1.36%) |
Dec 22, 2004 | 4.030 | 4.044 | 3.901 | 3.973 | 7,027,734 | -0.07(-1.78%) |
Dec 21, 2004 | 4.031 | 4.052 | 3.982 | 4.045 | 4,881,035 | +0.01(+0.36%) |
Dec 20, 2004 | 4.024 | 4.047 | 3.943 | 4.031 | 7,176,463 | +0.00(+0.10%) |
Dec 17, 2004 | 3.931 | 4.045 | 3.924 | 4.027 | 4,315,239 | +0.12(+3.18%) |
Dec 16, 2004 | 3.914 | 3.931 | 3.867 | 3.903 | 5,349,065 | -0.05(-1.24%) |
Dec 15, 2004 | 3.837 | 4.001 | 3.768 | 3.952 | 7,307,512 | +0.15(+3.92%) |
Dec 14, 2004 | 3.702 | 3.809 | 3.702 | 3.803 | 4,954,880 | +0.10(+2.73%) |
Dec 13, 2004 | 3.606 | 3.702 | 3.584 | 3.702 | 3,187,806 | +0.10(+2.72%) |
Dec 10, 2004 | 3.699 | 3.747 | 3.596 | 3.604 | 2,981,872 | -0.08(-2.24%) |
Dec 09, 2004 | 3.677 | 3.735 | 3.656 | 3.686 | 3,285,572 | +0.01(+0.26%) |
Dec 08, 2004 | 3.602 | 3.687 | 3.568 | 3.677 | 4,765,588 | +0.02(+0.42%) |
Dec 07, 2004 | 3.803 | 3.803 | 3.634 | 3.661 | 6,434,895 | -0.17(-4.44%) |
Dec 06, 2004 | 3.861 | 3.866 | 3.774 | 3.831 | 4,947,599 | -0.03(-0.77%) |
Dec 03, 2004 | 3.781 | 3.872 | 3.759 | 3.861 | 6,420,335 | +0.06(+1.52%) |
Dec 02, 2004 | 3.956 | 3.963 | 3.779 | 3.804 | 7,548,807 | -0.24(-6.01%) |
Dec 01, 2004 | 4.153 | 4.153 | 3.965 | 4.047 | 4,536,773 | -0.13(-3.06%) |
Nov 30, 2004 | 4.173 | 4.238 | 4.153 | 4.175 | 2,394,234 | -0.01(-0.21%) |
Nov 29, 2004 | 4.231 | 4.232 | 4.127 | 4.183 | 2,111,336 | -0.04(-0.89%) |
Nov 26, 2004 | 4.224 | 4.241 | 4.209 | 4.221 | 1,634,985 | +0.08(+1.95%) |
Nov 24, 2004 | 4.069 | 4.147 | 4.037 | 4.140 | 3,055,717 | +0.10(+2.48%) |
Nov 23, 2004 | 3.992 | 4.099 | 3.992 | 4.040 | 3,479,024 | +0.05(+1.25%) |
Nov 22, 2004 | 4.028 | 4.071 | 3.942 | 3.990 | 6,127,036 | +0.03(+0.70%) |
Nov 19, 2004 | 3.834 | 3.978 | 3.821 | 3.962 | 5,476,994 | +0.16(+4.20%) |
Nov 18, 2004 | 3.779 | 3.814 | 3.759 | 3.803 | 4,031,300 | -0.02(-0.43%) |
Nov 17, 2004 | 3.810 | 3.856 | 3.770 | 3.819 | 5,234,658 | +0.02(+0.46%) |
Nov 16, 2004 | 3.811 | 3.844 | 3.774 | 3.802 | 2,518,002 | +0.02(+0.43%) |
Nov 15, 2004 | 3.860 | 3.861 | 3.733 | 3.785 | 6,612,747 | -0.09(-2.40%) |
Nov 12, 2004 | 3.843 | 3.917 | 3.817 | 3.879 | 5,304,342 | +0.06(+1.48%) |
Nov 11, 2004 | 3.886 | 3.893 | 3.791 | 3.822 | 4,632,459 | -0.09(-2.33%) |
Nov 10, 2004 | 3.770 | 3.928 | 3.702 | 3.913 | 5,339,705 | +0.13(+3.46%) |
Nov 09, 2004 | 3.727 | 3.808 | 3.708 | 3.782 | 2,831,063 | +0.03(+0.85%) |
Nov 08, 2004 | 3.777 | 3.793 | 3.707 | 3.751 | 9,645,583 | -0.05(-1.37%) |
Nov 05, 2004 | 3.845 | 3.873 | 3.769 | 3.803 | 16,711,800 | -0.05(-1.32%) |
Nov 04, 2004 | 3.942 | 3.965 | 3.841 | 3.854 | 4,378,683 | -0.08(-2.15%) |
Nov 03, 2004 | 3.948 | 3.990 | 3.798 | 3.938 | 8,565,993 | +0.02(+0.54%) |
Nov 02, 2004 | 3.974 | 3.974 | 3.892 | 3.917 | 2,948,590 | -0.06(-1.43%) |
Nov 01, 2004 | 4.077 | 4.078 | 3.948 | 3.974 | 2,772,819 | -0.06(-1.50%) |
Oct 29, 2004 | 3.995 | 4.080 | 3.995 | 4.034 | 3,320,934 | +0.05(+1.16%) |
Oct 28, 2004 | 3.972 | 4.058 | 3.960 | 3.988 | 3,744,242 | -0.04(-1.00%) |
Oct 27, 2004 | 4.207 | 4.223 | 3.991 | 4.029 | 5,145,212 | -0.18(-4.23%) |
Oct 26, 2004 | 4.130 | 4.218 | 4.130 | 4.206 | 3,062,998 | +0.02(+0.55%) |
Oct 25, 2004 | 4.297 | 4.302 | 4.136 | 4.183 | 2,916,348 | -0.04(-1.00%) |
Oct 22, 2004 | 4.171 | 4.279 | 4.145 | 4.226 | 4,002,178 | +0.06(+1.55%) |
Oct 21, 2004 | 4.000 | 4.170 | 3.992 | 4.161 | 3,742,161 | +0.17(+4.36%) |
Oct 20, 2004 | 3.865 | 4.003 | 3.834 | 3.987 | 3,652,716 | +0.14(+3.62%) |
Oct 19, 2004 | 3.778 | 3.894 | 3.763 | 3.848 | 2,192,461 | +0.03(+0.76%) |
Oct 18, 2004 | 3.911 | 3.942 | 3.814 | 3.819 | 3,440,542 | -0.05(-1.39%) |
Oct 15, 2004 | 3.816 | 3.882 | 3.816 | 3.873 | 1,824,277 | +0.06(+1.49%) |
Oct 14, 2004 | 3.841 | 3.865 | 3.800 | 3.816 | 5,730,770 | +0.01(+0.25%) |
Oct 13, 2004 | 3.835 | 3.835 | 3.693 | 3.806 | 9,121,389 | -0.07(-1.76%) |
Oct 12, 2004 | 3.961 | 3.965 | 3.874 | 3.875 | 4,682,382 | -0.05(-1.23%) |
Oct 11, 2004 | 3.966 | 4.001 | 3.882 | 3.923 | 1,522,658 | -0.04(-1.09%) |
Oct 08, 2004 | 3.939 | 3.996 | 3.927 | 3.966 | 2,504,481 | +0.04(+0.93%) |
Oct 07, 2004 | 4.005 | 4.124 | 3.930 | 3.930 | 4,570,055 | -0.05(-1.33%) |
Oct 06, 2004 | 3.937 | 3.993 | 3.925 | 3.982 | 2,669,852 | +0.05(+1.17%) |
Oct 05, 2004 | 3.958 | 3.983 | 3.931 | 3.936 | 3,810,806 | +0.04(+0.94%) |
Oct 04, 2004 | 3.890 | 3.961 | 3.857 | 3.900 | 2,478,480 | -0.04(-1.02%) |
Oct 01, 2004 | 3.844 | 3.943 | 3.833 | 3.940 | 2,158,139 | +0.11(+2.89%) |
Sep 30, 2004 | 3.783 | 3.876 | 3.769 | 3.830 | 2,482,640 | +0.02(+0.66%) |
Sep 29, 2004 | 3.825 | 3.825 | 3.757 | 3.805 | 4,590,856 | -0.02(-0.58%) |
Sep 28, 2004 | 3.694 | 3.830 | 3.671 | 3.827 | 5,286,661 | +0.17(+4.74%) |
Sep 27, 2004 | 3.642 | 3.688 | 3.620 | 3.654 | 3,382,298 | +0.05(+1.25%) |
Sep 24, 2004 | 3.586 | 3.625 | 3.562 | 3.608 | 2,028,131 | +0.04(+1.24%) |
Sep 23, 2004 | 3.554 | 3.600 | 3.520 | 3.564 | 1,923,084 | -0.01(-0.19%) |
Sep 22, 2004 | 3.662 | 3.662 | 3.538 | 3.571 | 3,486,305 | -0.09(-2.39%) |
Sep 21, 2004 | 3.521 | 3.667 | 3.512 | 3.658 | 3,407,260 | +0.18(+5.11%) |
Sep 20, 2004 | 3.447 | 3.512 | 3.429 | 3.481 | 2,532,563 | +0.07(+2.06%) |
Sep 17, 2004 | 3.439 | 3.488 | 3.394 | 3.410 | 2,114,456 | +0.00(+0.03%) |
Sep 16, 2004 | 3.360 | 3.459 | 3.343 | 3.409 | 2,940,270 | +0.06(+1.75%) |
Sep 15, 2004 | 3.258 | 3.401 | 3.236 | 3.351 | 3,868,010 | +0.09(+2.74%) |
Sep 14, 2004 | 3.231 | 3.268 | 3.181 | 3.261 | 1,267,841 | +0.05(+1.56%) |
Sep 13, 2004 | 3.195 | 3.254 | 3.166 | 3.211 | 2,001,089 | +0.07(+2.11%) |
Sep 10, 2004 | 3.214 | 3.214 | 3.139 | 3.145 | 1,696,349 | -0.05(-1.42%) |
Sep 09, 2004 | 3.139 | 3.223 | 3.125 | 3.190 | 1,921,004 | +0.06(+2.03%) |
Sep 08, 2004 | 3.186 | 3.186 | 3.125 | 3.127 | 2,016,690 | -0.09(-2.84%) |
Sep 07, 2004 | 3.273 | 3.273 | 3.199 | 3.218 | 1,876,281 | -0.06(-1.96%) |
Sep 03, 2004 | 3.288 | 3.301 | 3.250 | 3.282 | 1,883,561 | +0.00(+0.03%) |
Sep 02, 2004 | 3.251 | 3.286 | 3.238 | 3.282 | 2,006,289 | +0.07(+2.03%) |
Sep 01, 2004 | 3.120 | 3.228 | 3.086 | 3.216 | 1,598,583 | +0.09(+2.95%) |
Aug 31, 2004 | 3.034 | 3.133 | 3.005 | 3.124 | 2,367,193 | +0.07(+2.30%) |
Aug 30, 2004 | 3.072 | 3.076 | 3.015 | 3.054 | 2,005,249 | +0.00(+0.09%) |
Aug 27, 2004 | 3.081 | 3.085 | 3.024 | 3.051 | 1,353,127 | -0.01(-0.22%) |
Aug 26, 2004 | 3.011 | 3.071 | 2.979 | 3.057 | 2,523,203 | +0.03(+0.92%) |
Aug 25, 2004 | 3.048 | 3.090 | 3.016 | 3.030 | 1,925,164 | +0.00(+0.06%) |
Aug 24, 2004 | 3.086 | 3.087 | 3.009 | 3.028 | 3,059,877 | -0.04(-1.16%) |
Aug 23, 2004 | 3.170 | 3.189 | 3.049 | 3.063 | 2,899,707 | -0.13(-4.07%) |
Aug 20, 2004 | 3.290 | 3.304 | 3.163 | 3.193 | 2,470,159 | -0.07(-2.01%) |
Aug 19, 2004 | 3.210 | 3.279 | 3.180 | 3.258 | 3,163,884 | +0.09(+2.85%) |
Aug 18, 2004 | 3.094 | 3.176 | 3.090 | 3.168 | 1,997,969 | +0.09(+2.84%) |
Aug 17, 2004 | 3.118 | 3.118 | 3.058 | 3.081 | 1,887,722 | -0.04(-1.39%) |
Aug 16, 2004 | 3.197 | 3.197 | 3.122 | 3.124 | 2,937,149 | +0.00(+0.03%) |
Aug 13, 2004 | 3.000 | 3.138 | 3.000 | 3.123 | 1,358,327 | +0.13(+4.30%) |
Aug 12, 2004 | 2.968 | 3.022 | 2.965 | 2.994 | 2,618,889 | +0.03(+1.01%) |
Aug 11, 2004 | 3.056 | 3.056 | 2.937 | 2.964 | 2,427,516 | -0.08(-2.62%) |
Aug 10, 2004 | 3.067 | 3.093 | 3.034 | 3.044 | 1,773,314 | -0.03(-0.94%) |
Aug 09, 2004 | 3.019 | 3.083 | 3.019 | 3.073 | 2,174,780 | +0.06(+2.14%) |
Aug 06, 2004 | 3.019 | 3.069 | 2.985 | 3.008 | 2,983,952 | -0.03(-1.11%) |
Aug 05, 2004 | 3.093 | 3.095 | 3.006 | 3.042 | 3,643,355 | -0.03(-1.00%) |
Aug 04, 2004 | 3.245 | 3.267 | 3.070 | 3.073 | 2,583,527 | -0.13(-4.17%) |
Aug 03, 2004 | 3.284 | 3.293 | 3.168 | 3.207 | 5,045,366 | -0.10(-3.05%) |
Aug 02, 2004 | 3.186 | 3.328 | 3.174 | 3.307 | 4,473,329 | +0.12(+3.68%) |
Jul 30, 2004 | 3.158 | 3.209 | 3.139 | 3.190 | 2,441,037 | +0.07(+2.16%) |
Jul 29, 2004 | 3.107 | 3.131 | 3.038 | 3.123 | 2,208,062 | +0.04(+1.31%) |
Jul 28, 2004 | 3.059 | 3.113 | 3.057 | 3.082 | 2,337,031 | +0.05(+1.68%) |
Jul 27, 2004 | 2.980 | 3.049 | 2.946 | 3.032 | 1,363,528 | +0.06(+1.97%) |
Jul 26, 2004 | 3.061 | 3.061 | 2.952 | 2.973 | 2,482,640 | -0.08(-2.74%) |
Jul 23, 2004 | 3.051 | 3.093 | 2.992 | 3.057 | 2,335,991 | +0.01(+0.19%) |
Jul 22, 2004 | 3.107 | 3.129 | 3.046 | 3.051 | 2,185,181 | -0.04(-1.40%) |
Jul 21, 2004 | 3.123 | 3.162 | 3.087 | 3.094 | 1,796,196 | -0.03(-0.83%) |
Jul 20, 2004 | 3.133 | 3.145 | 3.093 | 3.120 | 1,486,256 | -0.03(-1.07%) |
Jul 19, 2004 | 3.109 | 3.170 | 3.082 | 3.154 | 1,594,423 | +0.05(+1.71%) |
Jul 16, 2004 | 3.070 | 3.102 | 3.057 | 3.101 | 3,043,236 | +0.08(+2.61%) |
Jul 15, 2004 | 3.029 | 3.047 | 2.996 | 3.022 | 3,105,640 | -0.02(-0.57%) |
Jul 14, 2004 | 3.000 | 3.046 | 2.985 | 3.039 | 2,730,176 | +0.05(+1.64%) |
Jul 13, 2004 | 2.973 | 2.998 | 2.941 | 2.990 | 3,701,599 | -0.01(-0.19%) |
Jul 12, 2004 | 3.057 | 3.057 | 2.995 | 2.996 | 2,527,363 | -0.06(-1.92%) |
Jul 09, 2004 | 3.039 | 3.066 | 2.982 | 3.055 | 2,549,204 | +0.04(+1.28%) |
Jul 08, 2004 | 3.005 | 3.039 | 2.981 | 3.016 | 2,658,411 | +0.02(+0.71%) |
Jul 07, 2004 | 3.005 | 3.009 | 2.972 | 2.995 | 2,021,890 | -0.01(-0.32%) |
Jul 06, 2004 | 2.961 | 3.005 | 2.943 | 3.005 | 3,104,600 | +0.06(+2.12%) |
Jul 02, 2004 | 2.877 | 2.963 | 2.877 | 2.942 | 3,157,644 | +0.06(+2.17%) |
Jul 01, 2004 | 2.894 | 2.895 | 2.858 | 2.880 | 3,277,251 | +0.00(+0.17%) |
Jun 30, 2004 | 2.812 | 2.893 | 2.789 | 2.875 | 4,671,982 | +0.08(+2.71%) |
Jun 29, 2004 | 2.811 | 2.816 | 2.757 | 2.799 | 4,687,583 | -0.02(-0.58%) |
Jun 28, 2004 | 2.906 | 2.906 | 2.790 | 2.815 | 4,840,472 | -0.10(-3.40%) |
Jun 25, 2004 | 2.900 | 2.937 | 2.884 | 2.914 | 2,942,350 | +0.02(+0.53%) |
Jun 24, 2004 | 2.925 | 2.928 | 2.882 | 2.899 | 4,731,265 | +0.02(+0.67%) |
Jun 23, 2004 | 2.866 | 2.893 | 2.854 | 2.880 | 12,228,070 | +0.04(+1.46%) |
Jun 22, 2004 | 2.851 | 2.856 | 2.831 | 2.838 | 10,173,937 | +0.01(+0.48%) |
Jun 21, 2004 | 2.809 | 2.856 | 2.792 | 2.825 | 8,349,659 | +0.05(+1.91%) |
Jun 18, 2004 | 2.753 | 2.834 | 2.753 | 2.772 | 1,970,927 | +0.03(+1.05%) |
Jun 17, 2004 | 2.743 | 2.753 | 2.708 | 2.743 | 1,298,003 | +0.02(+0.81%) |
Jun 16, 2004 | 2.694 | 2.743 | 2.692 | 2.721 | 1,695,309 | +0.01(+0.32%) |
Jun 15, 2004 | 2.644 | 2.735 | 2.637 | 2.712 | 4,524,292 | +0.12(+4.64%) |
Jun 14, 2004 | 2.613 | 2.640 | 2.584 | 2.592 | 2,316,229 | -0.02(-0.81%) |
Jun 10, 2004 | 2.543 | 2.616 | 2.543 | 2.613 | 3,351,096 | +0.09(+3.54%) |
Jun 09, 2004 | 2.558 | 2.558 | 2.515 | 2.524 | 2,882,026 | -0.02(-0.94%) |
Jun 08, 2004 | 2.575 | 2.620 | 2.548 | 2.548 | 2,488,880 | -0.02(-0.64%) |
Jun 07, 2004 | 2.525 | 2.595 | 2.525 | 2.564 | 1,900,202 | +0.02(+0.98%) |
Jun 04, 2004 | 2.512 | 2.539 | 2.508 | 2.539 | 1,669,307 | +0.04(+1.58%) |
Jun 03, 2004 | 2.654 | 2.654 | 2.492 | 2.500 | 3,617,353 | -0.08(-3.02%) |
Jun 02, 2004 | 2.630 | 2.633 | 2.578 | 2.578 | 1,801,396 | -0.05(-1.97%) |
Jun 01, 2004 | 2.615 | 2.681 | 2.563 | 2.630 | 3,007,874 | +1.38(+110.51%) |
May 28, 2004 | 1.250 | 1.262 | 1.246 | 1.249 | 4,345,400 | +0.00(+0.21%) |
May 27, 2004 | 1.310 | 1.313 | 1.244 | 1.247 | 6,502,500 | -0.06(-4.53%) |
May 26, 2004 | 1.338 | 1.338 | 1.303 | 1.306 | 7,399,038 | -0.03(-2.41%) |
May 25, 2004 | 1.368 | 1.368 | 1.331 | 1.338 | 4,882,075 | -0.02(-1.31%) |
May 24, 2004 | 1.312 | 1.365 | 1.312 | 1.356 | 1,668,267 | +0.04(+3.09%) |
May 21, 2004 | 1.322 | 1.336 | 1.310 | 1.315 | 1,601,703 | -0.01(-0.53%) |
May 20, 2004 | 1.341 | 1.354 | 1.314 | 1.322 | 4,278,836 | -0.01(-1.01%) |
May 19, 2004 | 1.373 | 1.373 | 1.328 | 1.335 | 4,097,864 | -0.02(-1.59%) |
May 18, 2004 | 1.373 | 1.379 | 1.342 | 1.357 | 2,982,912 | -0.01(-0.95%) |
May 17, 2004 | 1.382 | 1.395 | 1.363 | 1.370 | 4,923,678 | +0.00(+0.16%) |
May 14, 2004 | 1.354 | 1.374 | 1.341 | 1.368 | 1,876,281 | +0.02(+1.77%) |
May 13, 2004 | 1.370 | 1.373 | 1.341 | 1.344 | 3,324,054 | -0.00(-0.14%) |
May 12, 2004 | 1.327 | 1.356 | 1.321 | 1.346 | 3,153,483 | +0.02(+1.16%) |
May 11, 2004 | 1.296 | 1.338 | 1.282 | 1.331 | 2,365,112 | +0.05(+4.02%) |
May 10, 2004 | 1.326 | 1.326 | 1.276 | 1.279 | 4,511,811 | -0.07(-5.10%) |
May 07, 2004 | 1.405 | 1.405 | 1.348 | 1.348 | 3,259,570 | -0.05(-3.79%) |
May 06, 2004 | 1.417 | 1.417 | 1.386 | 1.401 | 2,082,214 | -0.01(-0.70%) |
May 05, 2004 | 1.416 | 1.425 | 1.382 | 1.411 | 2,229,904 | -0.01(-0.39%) |
May 04, 2004 | 1.388 | 1.429 | 1.379 | 1.417 | 3,007,874 | +0.06(+4.14%) |
May 03, 2004 | 1.326 | 1.380 | 1.326 | 1.360 | 2,398,395 | +0.04(+2.72%) |
Apr 30, 2004 | 1.342 | 1.351 | 1.323 | 1.324 | 2,356,792 | -0.02(-1.36%) |
Apr 29, 2004 | 1.352 | 1.366 | 1.332 | 1.342 | 4,380,763 | -0.03(-1.86%) |
Apr 28, 2004 | 1.392 | 1.396 | 1.367 | 1.368 | 3,378,138 | -0.05(-3.80%) |
Apr 27, 2004 | 1.423 | 1.431 | 1.415 | 1.422 | 1,393,690 | +0.01(+0.59%) |
Apr 26, 2004 | 1.412 | 1.426 | 1.411 | 1.414 | 1,058,788 | +0.02(+1.20%) |
Apr 23, 2004 | 1.411 | 1.411 | 1.389 | 1.397 | 717,646 | -0.01(-0.82%) |
Apr 22, 2004 | 1.373 | 1.411 | 1.372 | 1.408 | 1,212,718 | +0.04(+2.99%) |
Apr 21, 2004 | 1.396 | 1.396 | 1.364 | 1.367 | 2,529,443 | -0.03(-2.03%) |
Apr 20, 2004 | 1.427 | 1.436 | 1.395 | 1.396 | 2,527,363 | -0.04(-2.86%) |
Apr 19, 2004 | 1.444 | 1.445 | 1.426 | 1.437 | 1,231,439 | -0.00(-0.05%) |
Apr 16, 2004 | 1.456 | 1.456 | 1.421 | 1.438 | 1,957,406 | -0.01(-0.85%) |
Apr 15, 2004 | 1.375 | 1.459 | 1.375 | 1.450 | 3,767,123 | +0.08(+5.60%) |
Apr 14, 2004 | 1.388 | 1.403 | 1.369 | 1.373 | 2,454,558 | -0.05(-3.19%) |
Apr 13, 2004 | 1.445 | 1.448 | 1.415 | 1.418 | 3,136,842 | -0.01(-0.54%) |
Apr 12, 2004 | 1.404 | 1.430 | 1.404 | 1.426 | 2,001,089 | +0.02(+1.59%) |
Apr 08, 2004 | 1.396 | 1.407 | 1.385 | 1.404 | 2,885,146 | +0.00(+0.07%) |
Apr 07, 2004 | 1.406 | 1.416 | 1.394 | 1.403 | 1,462,334 | -0.00(-0.22%) |
Apr 06, 2004 | 1.401 | 1.420 | 1.398 | 1.406 | 2,689,613 | +0.01(+0.76%) |
Apr 05, 2004 | 1.386 | 1.397 | 1.378 | 1.395 | 3,954,335 | +0.02(+1.59%) |
Apr 02, 2004 | 1.354 | 1.374 | 1.344 | 1.373 | 3,278,291 | +0.02(+1.75%) |
Apr 01, 2004 | 1.343 | 1.359 | 1.340 | 1.350 | 2,194,541 | +0.01(+0.92%) |
Mar 31, 2004 | 1.337 | 1.359 | 1.326 | 1.337 | 3,245,009 | +0.01(+0.49%) |
Mar 30, 2004 | 1.311 | 1.351 | 1.311 | 1.331 | 3,473,824 | +0.02(+1.47%) |
Mar 29, 2004 | 1.302 | 1.318 | 1.295 | 1.312 | 3,488,385 | +0.02(+1.56%) |
Mar 26, 2004 | 1.292 | 1.299 | 1.286 | 1.292 | 2,643,850 | +0.01(+0.69%) |
Mar 25, 2004 | 1.291 | 1.291 | 1.267 | 1.283 | 2,117,576 | -0.01(-0.91%) |
Mar 24, 2004 | 1.325 | 1.325 | 1.292 | 1.294 | 2,340,151 | -0.03(-2.57%) |
Mar 23, 2004 | 1.339 | 1.339 | 1.323 | 1.329 | 657,322 | -0.00(-0.31%) |
Mar 22, 2004 | 1.328 | 1.340 | 1.319 | 1.333 | 1,620,424 | +0.00(+0.24%) |
Mar 19, 2004 | 1.346 | 1.346 | 1.329 | 1.329 | 1,803,476 | -0.01(-1.11%) |
Mar 18, 2004 | 1.340 | 1.348 | 1.333 | 1.344 | 1,412,411 | +0.01(+0.67%) |
Mar 17, 2004 | 1.312 | 1.339 | 1.307 | 1.335 | 2,727,056 | +0.03(+2.08%) |
Mar 16, 2004 | 1.310 | 1.330 | 1.302 | 1.308 | 2,005,249 | -0.00(-0.13%) |
Mar 15, 2004 | 1.327 | 1.327 | 1.304 | 1.310 | 5,154,573 | -0.00(-0.33%) |
Mar 12, 2004 | 1.328 | 1.334 | 1.304 | 1.314 | 2,354,712 | -0.01(-0.60%) |
Mar 11, 2004 | 1.308 | 1.340 | 1.290 | 1.322 | 3,367,737 | +0.01(+0.75%) |
Mar 10, 2004 | 1.363 | 1.363 | 1.308 | 1.312 | 3,837,848 | -0.05(-4.01%) |
Mar 09, 2004 | 1.360 | 1.376 | 1.360 | 1.367 | 2,167,500 | -0.00(-0.30%) |
Mar 08, 2004 | 1.370 | 1.391 | 1.363 | 1.371 | 1,797,236 | +0.01(+0.58%) |
Mar 05, 2004 | 1.324 | 1.371 | 1.324 | 1.363 | 3,723,440 | +0.05(+4.07%) |
Mar 04, 2004 | 1.324 | 1.324 | 1.300 | 1.310 | 6,779,158 | -0.01(-0.58%) |
Mar 03, 2004 | 1.310 | 1.319 | 1.295 | 1.318 | 2,839,383 | -0.01(-0.44%) |
Mar 02, 2004 | 1.343 | 1.360 | 1.317 | 1.323 | 3,253,330 | -0.02(-1.24%) |
Mar 01, 2004 | 1.350 | 1.350 | 1.329 | 1.340 | 2,957,951 | +0.02(+1.68%) |
Feb 27, 2004 | 1.275 | 1.329 | 1.272 | 1.318 | 7,230,547 | +0.04(+3.43%) |
Feb 26, 2004 | 1.238 | 1.279 | 1.235 | 1.274 | 2,762,418 | +0.04(+3.01%) |
Feb 25, 2004 | 1.228 | 1.244 | 1.221 | 1.237 | 3,781,684 | +0.04(+3.11%) |
Feb 24, 2004 | 1.196 | 1.212 | 1.188 | 1.200 | 1,895,002 | +0.01(+0.83%) |
Feb 23, 2004 | 1.197 | 1.197 | 1.187 | 1.190 | 1,483,135 | -0.00(-0.22%) |
Feb 20, 2004 | 1.210 | 1.210 | 1.172 | 1.192 | 1,433,212 | -0.02(-1.57%) |
Feb 19, 2004 | 1.220 | 1.220 | 1.188 | 1.211 | 2,146,698 | -0.01(-0.89%) |
Feb 18, 2004 | 1.245 | 1.248 | 1.219 | 1.222 | 1,035,906 | -0.02(-1.59%) |
Feb 17, 2004 | 1.234 | 1.243 | 1.224 | 1.242 | 1,996,929 | +0.02(+1.91%) |
Feb 13, 2004 | 1.238 | 1.242 | 1.215 | 1.219 | 1,347,927 | -0.01(-1.13%) |
Feb 12, 2004 | 1.238 | 1.238 | 1.224 | 1.233 | 1,239,760 | -0.00(-0.33%) |
Feb 11, 2004 | 1.241 | 1.252 | 1.221 | 1.237 | 2,032,291 | +0.00(+0.16%) |
Feb 10, 2004 | 1.248 | 1.248 | 1.229 | 1.235 | 1,585,062 | +0.01(+0.86%) |
Feb 09, 2004 | 1.206 | 1.232 | 1.203 | 1.224 | 2,327,670 | +0.02(+1.94%) |
Feb 06, 2004 | 1.202 | 1.223 | 1.197 | 1.201 | 861,175 | +0.01(+0.83%) |
Feb 05, 2004 | 1.191 | 1.197 | 1.180 | 1.191 | 3,490,465 | +0.00(+0.04%) |
Feb 04, 2004 | 1.214 | 1.217 | 1.188 | 1.191 | 1,653,706 | -0.04(-3.05%) |
Feb 03, 2004 | 1.190 | 1.234 | 1.190 | 1.228 | 2,508,642 | +0.05(+4.03%) |