Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.503 | 4.703 | 4.493 | 4.668 | 84,661 | +0.17(+3.84%) |
Jan 28, 2005 | 4.537 | 4.537 | 4.472 | 4.496 | 41,030 | -0.02(-0.52%) |
Jan 27, 2005 | 4.439 | 4.536 | 4.424 | 4.519 | 48,542 | +0.08(+1.81%) |
Jan 26, 2005 | 4.406 | 4.439 | 4.368 | 4.439 | 32,650 | +0.05(+1.15%) |
Jan 25, 2005 | 4.315 | 4.419 | 4.315 | 4.388 | 41,608 | +0.11(+2.49%) |
Jan 24, 2005 | 4.296 | 4.332 | 4.282 | 4.282 | 35,829 | -0.05(-1.23%) |
Jan 21, 2005 | 4.378 | 4.378 | 4.283 | 4.335 | 62,412 | -0.03(-0.74%) |
Jan 20, 2005 | 4.523 | 4.523 | 4.367 | 4.367 | 46,231 | -0.11(-2.49%) |
Jan 19, 2005 | 4.398 | 4.535 | 4.398 | 4.479 | 72,525 | +0.08(+1.89%) |
Jan 18, 2005 | 4.179 | 4.396 | 4.153 | 4.396 | 92,751 | +0.21(+5.09%) |
Jan 14, 2005 | 4.188 | 4.192 | 4.174 | 4.183 | 16,180 | -0.01(-0.22%) |
Jan 13, 2005 | 4.179 | 4.224 | 4.152 | 4.192 | 106,909 | -0.03(-0.62%) |
Jan 12, 2005 | 4.348 | 4.372 | 4.205 | 4.218 | 42,475 | -0.13(-2.99%) |
Jan 11, 2005 | 4.354 | 4.368 | 4.348 | 4.348 | 28,894 | -0.03(-0.74%) |
Jan 10, 2005 | 4.387 | 4.439 | 4.380 | 4.380 | 32,361 | +0.02(+0.36%) |
Jan 07, 2005 | 4.414 | 4.427 | 4.365 | 4.365 | 29,183 | -0.07(-1.67%) |
Jan 06, 2005 | 4.413 | 4.445 | 4.374 | 4.439 | 62,412 | -0.01(-0.29%) |
Jan 05, 2005 | 4.510 | 4.529 | 4.413 | 4.452 | 117,023 | -0.07(-1.58%) |
Jan 04, 2005 | 4.744 | 4.750 | 4.465 | 4.523 | 107,198 | -0.19(-3.99%) |
Jan 03, 2005 | 4.773 | 4.802 | 4.672 | 4.711 | 153,430 | -0.06(-1.31%) |
Dec 31, 2004 | 4.772 | 4.789 | 4.769 | 4.773 | 21,670 | +0.00(+0.05%) |
Dec 30, 2004 | 4.808 | 4.808 | 4.737 | 4.771 | 20,226 | -0.01(-0.30%) |
Dec 29, 2004 | 4.834 | 4.834 | 4.771 | 4.785 | 13,002 | -0.06(-1.31%) |
Dec 28, 2004 | 4.815 | 4.866 | 4.815 | 4.849 | 21,959 | +0.06(+1.16%) |
Dec 27, 2004 | 4.889 | 4.889 | 4.763 | 4.793 | 33,806 | -0.12(-2.46%) |
Dec 23, 2004 | 4.685 | 4.958 | 4.477 | 4.914 | 152,563 | +0.20(+4.24%) |
Dec 22, 2004 | 4.808 | 4.808 | 4.712 | 4.714 | 63,279 | -0.09(-1.94%) |
Dec 21, 2004 | 4.821 | 4.834 | 4.780 | 4.807 | 39,874 | -0.04(-0.72%) |
Dec 20, 2004 | 4.860 | 4.860 | 4.793 | 4.842 | 71,947 | -0.04(-0.90%) |
Dec 17, 2004 | 4.945 | 4.964 | 4.874 | 4.886 | 38,429 | -0.08(-1.54%) |
Dec 16, 2004 | 4.990 | 4.990 | 4.951 | 4.963 | 52,588 | -0.02(-0.42%) |
Dec 15, 2004 | 4.958 | 4.990 | 4.958 | 4.984 | 39,007 | +0.02(+0.42%) |
Dec 14, 2004 | 4.971 | 4.971 | 4.938 | 4.963 | 72,236 | -0.01(-0.26%) |
Dec 13, 2004 | 4.920 | 4.977 | 4.920 | 4.976 | 57,500 | +0.06(+1.13%) |
Dec 10, 2004 | 4.964 | 4.964 | 4.919 | 4.920 | 23,404 | -0.04(-0.79%) |
Dec 09, 2004 | 5.058 | 5.058 | 4.958 | 4.959 | 30,917 | -0.10(-1.98%) |
Dec 08, 2004 | 4.951 | 5.061 | 4.932 | 5.059 | 23,693 | +0.13(+2.58%) |
Dec 07, 2004 | 4.951 | 5.107 | 4.893 | 4.932 | 94,774 | -0.01(-0.29%) |
Dec 06, 2004 | 4.841 | 5.023 | 4.816 | 4.946 | 78,015 | +0.11(+2.17%) |
Dec 03, 2004 | 4.912 | 4.932 | 4.724 | 4.841 | 81,482 | -0.09(-1.84%) |
Dec 02, 2004 | 4.984 | 5.023 | 4.912 | 4.932 | 32,939 | -0.06(-1.17%) |
Dec 01, 2004 | 4.951 | 5.002 | 4.930 | 4.990 | 56,344 | +0.03(+0.52%) |
Nov 30, 2004 | 5.036 | 5.036 | 4.893 | 4.964 | 56,055 | -0.07(-1.39%) |
Nov 29, 2004 | 5.020 | 5.036 | 4.990 | 5.034 | 179,435 | +0.01(+0.23%) |
Nov 26, 2004 | 5.025 | 5.025 | 5.012 | 5.023 | 39,874 | -0.00(-0.08%) |
Nov 24, 2004 | 5.016 | 5.029 | 4.997 | 5.026 | 163,543 | -0.02(-0.44%) |
Nov 23, 2004 | 5.100 | 5.100 | 5.023 | 5.049 | 24,271 | -0.04(-0.79%) |
Nov 22, 2004 | 4.984 | 5.133 | 4.958 | 5.089 | 63,857 | +0.09(+1.71%) |
Nov 19, 2004 | 5.049 | 5.049 | 4.893 | 5.003 | 123,090 | -0.09(-1.78%) |
Nov 18, 2004 | 5.276 | 5.276 | 5.093 | 5.094 | 141,005 | -0.18(-3.40%) |
Nov 17, 2004 | 5.256 | 5.315 | 5.243 | 5.273 | 53,166 | +0.03(+0.64%) |
Nov 16, 2004 | 5.243 | 5.269 | 5.230 | 5.239 | 49,409 | +0.02(+0.35%) |
Nov 15, 2004 | 5.148 | 5.221 | 5.142 | 5.221 | 86,972 | +0.07(+1.28%) |
Nov 12, 2004 | 5.152 | 5.172 | 5.146 | 5.155 | 75,992 | -0.01(-0.28%) |
Nov 11, 2004 | 5.094 | 5.169 | 5.067 | 5.169 | 47,964 | +0.11(+2.08%) |
Nov 10, 2004 | 4.984 | 5.080 | 4.981 | 5.064 | 72,236 | +0.13(+2.58%) |
Nov 09, 2004 | 4.880 | 4.951 | 4.880 | 4.937 | 63,279 | +0.08(+1.68%) |
Nov 08, 2004 | 4.729 | 4.916 | 4.633 | 4.855 | 72,236 | +0.13(+2.66%) |
Nov 05, 2004 | 4.879 | 4.945 | 4.646 | 4.729 | 100,553 | -0.14(-2.83%) |
Nov 04, 2004 | 4.698 | 4.893 | 4.698 | 4.867 | 86,972 | +0.22(+4.66%) |
Nov 03, 2004 | 4.510 | 4.825 | 4.510 | 4.650 | 220,754 | +0.35(+8.05%) |
Nov 02, 2004 | 4.196 | 4.335 | 4.196 | 4.304 | 44,208 | +0.09(+2.12%) |
Nov 01, 2004 | 4.201 | 4.224 | 4.179 | 4.214 | 74,548 | +0.01(+0.31%) |
Oct 29, 2004 | 4.135 | 4.205 | 4.135 | 4.201 | 24,560 | +0.06(+1.35%) |
Oct 28, 2004 | 4.134 | 4.147 | 4.127 | 4.145 | 35,829 | +0.01(+0.28%) |
Oct 27, 2004 | 4.153 | 4.165 | 4.062 | 4.134 | 62,123 | -0.03(-0.78%) |
Oct 26, 2004 | 4.162 | 4.166 | 4.108 | 4.166 | 17,914 | -0.01(-0.12%) |
Oct 25, 2004 | 4.198 | 4.315 | 4.156 | 4.171 | 52,299 | -0.01(-0.34%) |
Oct 22, 2004 | 4.173 | 4.230 | 4.166 | 4.185 | 59,522 | +0.03(+0.62%) |
Oct 21, 2004 | 4.121 | 4.165 | 4.121 | 4.160 | 32,361 | +0.03(+0.79%) |
Oct 20, 2004 | 4.192 | 4.231 | 4.088 | 4.127 | 64,723 | -0.09(-2.15%) |
Oct 19, 2004 | 4.341 | 4.374 | 4.179 | 4.218 | 50,854 | -0.12(-2.84%) |
Oct 18, 2004 | 4.250 | 4.341 | 4.231 | 4.341 | 73,970 | +0.04(+0.87%) |
Oct 15, 2004 | 4.302 | 4.323 | 4.302 | 4.304 | 26,005 | +0.01(+0.18%) |
Oct 14, 2004 | 4.284 | 4.340 | 4.261 | 4.296 | 39,007 | +0.01(+0.15%) |
Oct 13, 2004 | 4.492 | 4.492 | 4.218 | 4.289 | 177,412 | -0.20(-4.48%) |
Oct 12, 2004 | 4.485 | 4.541 | 4.485 | 4.490 | 726,987 | +0.01(+0.12%) |
Oct 11, 2004 | 4.400 | 4.503 | 4.387 | 4.485 | 764,550 | +0.08(+1.92%) |
Oct 08, 2004 | 4.405 | 4.426 | 4.380 | 4.401 | 48,831 | -0.00(-0.09%) |
Oct 07, 2004 | 4.516 | 4.529 | 4.350 | 4.405 | 97,374 | -0.14(-3.03%) |
Oct 06, 2004 | 4.801 | 4.801 | 4.490 | 4.542 | 93,618 | -0.26(-5.41%) |
Oct 05, 2004 | 4.782 | 4.867 | 4.782 | 4.802 | 33,517 | +0.01(+0.19%) |
Oct 04, 2004 | 4.724 | 4.820 | 4.706 | 4.793 | 109,799 | +0.10(+2.16%) |
Oct 01, 2004 | 4.653 | 4.734 | 4.651 | 4.692 | 165,276 | +0.05(+1.15%) |
Sep 30, 2004 | 4.640 | 4.646 | 4.627 | 4.638 | 41,897 | +0.02(+0.36%) |
Sep 29, 2004 | 4.433 | 4.633 | 4.433 | 4.622 | 52,588 | +0.18(+4.12%) |
Sep 28, 2004 | 4.510 | 4.510 | 4.387 | 4.439 | 47,964 | -0.06(-1.41%) |
Sep 27, 2004 | 4.477 | 4.542 | 4.432 | 4.502 | 68,769 | +0.09(+2.15%) |
Sep 24, 2004 | 4.333 | 4.426 | 4.333 | 4.407 | 39,007 | +0.10(+2.26%) |
Sep 23, 2004 | 4.265 | 4.387 | 4.265 | 4.310 | 46,231 | +0.02(+0.39%) |
Sep 22, 2004 | 4.219 | 4.296 | 4.185 | 4.293 | 60,100 | +0.08(+1.78%) |
Sep 21, 2004 | 4.200 | 4.250 | 4.134 | 4.218 | 96,507 | +0.02(+0.56%) |
Sep 20, 2004 | 4.380 | 4.400 | 4.179 | 4.195 | 201,106 | -0.29(-6.45%) |
Sep 17, 2004 | 4.642 | 4.642 | 4.459 | 4.484 | 62,123 | -0.16(-3.41%) |
Sep 16, 2004 | 4.624 | 4.645 | 4.624 | 4.642 | 24,271 | +0.02(+0.39%) |
Sep 15, 2004 | 4.658 | 4.672 | 4.588 | 4.624 | 69,924 | -0.03(-0.72%) |
Sep 14, 2004 | 4.607 | 4.658 | 4.598 | 4.658 | 85,238 | +0.05(+1.10%) |
Sep 13, 2004 | 4.659 | 4.662 | 4.549 | 4.607 | 195,038 | +0.04(+0.85%) |
Sep 10, 2004 | 4.555 | 4.605 | 4.529 | 4.568 | 40,452 | +0.04(+0.98%) |
Sep 09, 2004 | 4.335 | 4.568 | 4.335 | 4.524 | 104,020 | +0.19(+4.37%) |
Sep 08, 2004 | 4.310 | 4.346 | 4.296 | 4.335 | 58,078 | +0.02(+0.57%) |
Sep 07, 2004 | 4.166 | 4.343 | 4.156 | 4.310 | 148,807 | +0.08(+1.87%) |
Sep 03, 2004 | 4.127 | 4.231 | 4.127 | 4.231 | 43,919 | +0.13(+3.16%) |
Sep 02, 2004 | 3.965 | 4.101 | 3.965 | 4.101 | 40,741 | +0.11(+2.86%) |
Sep 01, 2004 | 3.947 | 4.000 | 3.919 | 3.987 | 78,882 | +0.04(+1.02%) |
Aug 31, 2004 | 3.919 | 4.010 | 3.893 | 3.947 | 75,703 | +0.04(+0.96%) |
Aug 30, 2004 | 3.919 | 3.957 | 3.893 | 3.909 | 58,944 | -0.02(-0.53%) |
Aug 27, 2004 | 3.919 | 3.945 | 3.906 | 3.930 | 41,319 | +0.03(+0.70%) |
Aug 26, 2004 | 3.901 | 3.919 | 3.887 | 3.903 | 78,015 | +0.00(+0.03%) |
Aug 25, 2004 | 3.862 | 4.017 | 3.848 | 3.901 | 56,922 | +0.04(+1.01%) |
Aug 24, 2004 | 3.744 | 3.888 | 3.718 | 3.862 | 65,590 | +0.09(+2.27%) |
Aug 23, 2004 | 3.796 | 3.796 | 3.738 | 3.777 | 72,525 | -0.01(-0.17%) |
Aug 20, 2004 | 3.764 | 3.788 | 3.733 | 3.783 | 37,851 | +0.03(+0.86%) |
Aug 19, 2004 | 3.705 | 3.777 | 3.705 | 3.751 | 48,542 | +0.03(+0.84%) |
Aug 18, 2004 | 3.626 | 3.720 | 3.620 | 3.720 | 52,588 | +0.09(+2.58%) |
Aug 17, 2004 | 3.634 | 3.682 | 3.595 | 3.626 | 36,407 | +0.01(+0.14%) |
Aug 16, 2004 | 3.547 | 3.764 | 3.547 | 3.621 | 90,440 | +0.02(+0.54%) |
Aug 13, 2004 | 3.557 | 3.647 | 3.557 | 3.601 | 70,502 | +0.04(+1.24%) |
Aug 12, 2004 | 3.809 | 3.810 | 3.537 | 3.557 | 153,430 | -0.27(-7.09%) |
Aug 11, 2004 | 3.829 | 3.887 | 3.829 | 3.829 | 32,650 | -0.02(-0.54%) |
Aug 10, 2004 | 3.868 | 3.919 | 3.830 | 3.849 | 70,791 | +0.01(+0.20%) |
Aug 09, 2004 | 4.027 | 4.027 | 3.835 | 3.842 | 93,040 | -0.18(-4.58%) |
Aug 06, 2004 | 4.062 | 4.062 | 4.014 | 4.026 | 99,975 | -0.01(-0.32%) |
Aug 05, 2004 | 4.101 | 4.174 | 4.039 | 4.039 | 79,460 | +0.01(+0.26%) |
Aug 04, 2004 | 4.062 | 4.088 | 4.026 | 4.028 | 44,786 | -0.03(-0.70%) |
Aug 03, 2004 | 4.153 | 4.153 | 4.050 | 4.057 | 61,545 | -0.07(-1.60%) |
Aug 02, 2004 | 4.099 | 4.171 | 4.088 | 4.123 | 32,650 | +0.04(+1.05%) |
Jul 30, 2004 | 4.056 | 4.101 | 4.025 | 4.080 | 31,206 | +0.03(+0.64%) |
Jul 29, 2004 | 4.088 | 4.114 | 4.005 | 4.054 | 32,072 | +0.02(+0.42%) |
Jul 28, 2004 | 4.062 | 4.062 | 3.919 | 4.038 | 76,281 | -0.06(-1.36%) |
Jul 27, 2004 | 4.039 | 4.134 | 4.039 | 4.093 | 45,942 | +0.06(+1.38%) |
Jul 26, 2004 | 3.992 | 4.101 | 3.992 | 4.038 | 62,412 | +0.05(+1.14%) |
Jul 23, 2004 | 4.050 | 4.050 | 3.983 | 3.992 | 37,274 | -0.06(-1.44%) |
Jul 22, 2004 | 4.140 | 4.179 | 4.049 | 4.050 | 90,440 | -0.09(-2.16%) |
Jul 21, 2004 | 4.160 | 4.185 | 4.090 | 4.140 | 83,794 | -0.01(-0.34%) |
Jul 20, 2004 | 4.140 | 4.167 | 4.088 | 4.154 | 85,816 | -0.06(-1.45%) |
Jul 19, 2004 | 4.179 | 4.218 | 4.144 | 4.215 | 105,465 | +0.07(+1.63%) |
Jul 16, 2004 | 4.073 | 4.192 | 4.071 | 4.148 | 102,575 | +0.11(+2.67%) |
Jul 15, 2004 | 3.853 | 4.073 | 3.853 | 4.040 | 66,457 | +0.19(+4.85%) |
Jul 14, 2004 | 3.800 | 3.939 | 3.800 | 3.853 | 40,452 | +0.03(+0.85%) |
Jul 13, 2004 | 3.848 | 3.983 | 3.821 | 3.821 | 67,035 | -0.05(-1.21%) |
Jul 12, 2004 | 4.056 | 4.056 | 3.803 | 3.868 | 123,957 | -0.20(-4.82%) |
Jul 09, 2004 | 4.195 | 4.237 | 4.050 | 4.064 | 104,887 | -0.13(-3.09%) |
Jul 08, 2004 | 4.218 | 4.244 | 4.153 | 4.193 | 108,932 | -0.05(-1.16%) |
Jul 07, 2004 | 4.244 | 4.257 | 4.206 | 4.243 | 92,462 | -0.01(-0.34%) |
Jul 06, 2004 | 4.333 | 4.413 | 4.224 | 4.257 | 214,975 | -0.08(-1.80%) |
Jul 02, 2004 | 4.301 | 4.432 | 4.301 | 4.335 | 158,920 | +0.03(+0.78%) |
Jul 01, 2004 | 4.348 | 4.371 | 4.283 | 4.301 | 118,467 | -0.08(-1.75%) |
Jun 30, 2004 | 4.477 | 4.479 | 4.314 | 4.378 | 164,699 | -0.10(-2.23%) |
Jun 29, 2004 | 4.542 | 4.666 | 4.404 | 4.477 | 269,008 | -0.11(-2.40%) |
Jun 28, 2004 | 4.867 | 4.951 | 4.471 | 4.588 | 443,531 | -0.37(-7.46%) |
Jun 25, 2004 | 5.003 | 5.113 | 4.880 | 4.958 | 870,015 | -0.07(-1.32%) |
Jun 24, 2004 | 5.094 | 5.094 | 4.973 | 5.024 | 51,432 | -0.07(-1.30%) |
Jun 23, 2004 | 5.042 | 5.113 | 5.036 | 5.090 | 118,756 | +0.03(+0.54%) |
Jun 22, 2004 | 5.317 | 5.317 | 5.061 | 5.063 | 595,228 | -0.25(-4.78%) |
Jun 21, 2004 | 5.321 | 5.354 | 5.211 | 5.317 | 132,337 | +0.07(+1.29%) |
Jun 18, 2004 | 5.126 | 5.261 | 5.048 | 5.250 | 123,379 | +0.21(+4.06%) |
Jun 17, 2004 | 4.971 | 5.055 | 4.884 | 5.045 | 72,525 | +0.05(+0.96%) |
Jun 16, 2004 | 5.049 | 5.049 | 4.881 | 4.997 | 92,173 | -0.05(-0.98%) |
Jun 15, 2004 | 4.997 | 5.072 | 4.985 | 5.046 | 67,035 | +0.02(+0.34%) |
Jun 14, 2004 | 5.224 | 5.237 | 5.029 | 5.029 | 87,550 | -0.13(-2.52%) |
Jun 10, 2004 | 5.278 | 5.315 | 5.063 | 5.159 | 113,555 | -0.11(-2.02%) |
Jun 09, 2004 | 5.270 | 5.386 | 5.211 | 5.265 | 146,495 | -0.01(-0.10%) |
Jun 08, 2004 | 5.055 | 5.294 | 5.055 | 5.270 | 277,098 | +0.25(+4.94%) |
Jun 07, 2004 | 4.997 | 5.061 | 4.958 | 5.023 | 127,136 | +0.02(+0.47%) |
Jun 04, 2004 | 5.055 | 5.081 | 4.991 | 4.999 | 79,460 | -0.00(-0.08%) |
Jun 03, 2004 | 5.107 | 5.107 | 4.934 | 5.003 | 81,193 | -0.09(-1.71%) |
Jun 02, 2004 | 5.124 | 5.124 | 5.042 | 5.090 | 200,528 | +0.05(+0.98%) |
Jun 01, 2004 | 4.984 | 5.061 | 4.899 | 5.041 | 211,797 | +0.06(+1.15%) |
May 28, 2004 | 5.111 | 5.115 | 4.854 | 4.984 | 153,719 | -0.09(-1.77%) |
May 27, 2004 | 4.984 | 5.087 | 4.971 | 5.073 | 77,148 | +0.15(+2.98%) |
May 26, 2004 | 4.910 | 4.932 | 4.894 | 4.927 | 93,040 | +0.03(+0.66%) |
May 25, 2004 | 4.912 | 4.932 | 4.808 | 4.894 | 100,553 | -0.02(-0.34%) |
May 24, 2004 | 4.834 | 4.932 | 4.803 | 4.911 | 127,425 | +0.11(+2.27%) |
May 21, 2004 | 4.762 | 4.828 | 4.724 | 4.802 | 48,542 | +0.06(+1.23%) |
May 20, 2004 | 4.729 | 4.760 | 4.568 | 4.744 | 80,326 | +0.01(+0.30%) |
May 19, 2004 | 4.659 | 4.763 | 4.659 | 4.729 | 63,857 | +0.10(+2.22%) |
May 18, 2004 | 4.490 | 4.672 | 4.490 | 4.627 | 129,158 | +0.16(+3.57%) |
May 17, 2004 | 4.607 | 4.607 | 4.414 | 4.467 | 137,827 | -0.12(-2.63%) |
May 14, 2004 | 4.426 | 4.594 | 4.426 | 4.588 | 185,792 | +0.21(+4.74%) |
May 13, 2004 | 4.354 | 4.763 | 4.231 | 4.380 | 388,632 | +0.06(+1.35%) |
May 12, 2004 | 3.893 | 4.380 | 3.893 | 4.322 | 310,905 | +0.54(+14.24%) |
May 11, 2004 | 3.533 | 3.783 | 3.530 | 3.783 | 279,699 | +0.25(+7.13%) |
May 10, 2004 | 3.764 | 3.770 | 3.531 | 3.531 | 161,520 | -0.25(-6.50%) |
May 07, 2004 | 4.017 | 4.017 | 3.662 | 3.777 | 235,490 | -0.25(-6.28%) |
May 06, 2004 | 4.179 | 4.183 | 4.023 | 4.030 | 156,897 | -0.15(-3.57%) |
May 05, 2004 | 4.127 | 4.192 | 4.101 | 4.179 | 223,932 | -0.01(-0.12%) |
May 04, 2004 | 4.211 | 4.211 | 4.153 | 4.184 | 229,133 | -0.03(-0.65%) |
May 03, 2004 | 4.244 | 4.270 | 4.066 | 4.211 | 204,284 | -0.08(-1.81%) |
Apr 30, 2004 | 4.361 | 4.405 | 4.265 | 4.289 | 239,824 | -0.20(-4.48%) |
Apr 29, 2004 | 4.853 | 4.853 | 4.477 | 4.490 | 132,626 | -0.36(-7.46%) |
Apr 28, 2004 | 4.932 | 4.932 | 4.627 | 4.853 | 164,410 | -0.11(-2.30%) |
Apr 27, 2004 | 4.945 | 4.971 | 4.945 | 4.967 | 41,897 | +0.04(+0.76%) |
Apr 26, 2004 | 4.984 | 4.985 | 4.910 | 4.929 | 135,804 | +0.01(+0.16%) |
Apr 23, 2004 | 4.964 | 4.997 | 4.880 | 4.921 | 95,929 | +0.01(+0.29%) |
Apr 22, 2004 | 4.880 | 5.023 | 4.794 | 4.907 | 83,505 | +0.06(+1.23%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.776 | 4.847 | 143,606 | -0.14(-2.73%) |
Apr 20, 2004 | 4.881 | 5.191 | 4.881 | 4.984 | 353,958 | +0.15(+3.20%) |
Apr 19, 2004 | 4.477 | 4.873 | 4.458 | 4.829 | 200,239 | +1.90(+65.07%) |
Apr 16, 2004 | 2.812 | 2.927 | 2.812 | 2.926 | 55,477 | +0.10(+3.51%) |
Apr 15, 2004 | 2.798 | 2.838 | 2.798 | 2.826 | 28,172 | +0.02(+0.62%) |
Apr 14, 2004 | 2.829 | 2.871 | 2.777 | 2.809 | 33,373 | -0.03(-1.20%) |
Apr 13, 2004 | 2.861 | 2.873 | 2.815 | 2.843 | 77,148 | -0.01(-0.52%) |
Apr 12, 2004 | 2.806 | 2.867 | 2.740 | 2.858 | 101,853 | -0.02(-0.70%) |
Apr 08, 2004 | 2.688 | 2.878 | 2.688 | 2.878 | 109,654 | +0.20(+7.54%) |
Apr 07, 2004 | 2.769 | 2.769 | 2.596 | 2.676 | 136,093 | -0.12(-4.33%) |
Apr 06, 2004 | 2.879 | 2.879 | 2.798 | 2.798 | 60,245 | -0.08(-2.81%) |
Apr 05, 2004 | 2.913 | 2.913 | 2.861 | 2.878 | 157,764 | -0.01(-0.20%) |
Apr 02, 2004 | 2.873 | 2.898 | 2.789 | 2.884 | 105,754 | +0.03(+0.91%) |
Apr 01, 2004 | 2.734 | 2.942 | 2.727 | 2.858 | 177,701 | +0.15(+5.43%) |
Mar 31, 2004 | 2.699 | 2.780 | 2.676 | 2.711 | 92,318 | +0.03(+0.97%) |
Mar 30, 2004 | 2.567 | 2.748 | 2.567 | 2.685 | 120,923 | +0.13(+5.10%) |
Mar 29, 2004 | 2.552 | 2.555 | 2.541 | 2.555 | 72,380 | +0.04(+1.75%) |
Mar 26, 2004 | 2.480 | 2.538 | 2.480 | 2.511 | 32,506 | +0.03(+1.23%) |
Mar 25, 2004 | 2.554 | 2.555 | 2.480 | 2.480 | 53,310 | -0.07(-2.82%) |
Mar 24, 2004 | 2.544 | 2.555 | 2.543 | 2.552 | 42,908 | +0.01(+0.27%) |
Mar 23, 2004 | 2.480 | 2.551 | 2.480 | 2.545 | 66,746 | +0.08(+3.11%) |
Mar 22, 2004 | 2.495 | 2.555 | 2.463 | 2.469 | 103,587 | +0.02(+0.85%) |
Mar 19, 2004 | 2.422 | 2.468 | 2.422 | 2.448 | 21,237 | +0.03(+1.07%) |
Mar 18, 2004 | 2.451 | 2.515 | 2.379 | 2.422 | 74,114 | -0.00(-0.02%) |
Mar 17, 2004 | 2.215 | 2.423 | 2.215 | 2.423 | 82,782 | +0.22(+10.18%) |
Mar 16, 2004 | 2.163 | 2.199 | 2.163 | 2.199 | 43,775 | +0.03(+1.38%) |
Mar 15, 2004 | 2.182 | 2.182 | 2.169 | 2.169 | 49,409 | -0.03(-1.26%) |
Mar 12, 2004 | 2.188 | 2.199 | 2.175 | 2.196 | 52,010 | +0.03(+1.49%) |
Mar 11, 2004 | 2.077 | 2.169 | 2.077 | 2.164 | 94,485 | +0.05(+2.23%) |
Mar 10, 2004 | 2.085 | 2.123 | 2.079 | 2.117 | 30,772 | +0.03(+1.33%) |
Mar 09, 2004 | 2.048 | 2.111 | 2.025 | 2.089 | 35,540 | +0.03(+1.63%) |
Mar 08, 2004 | 2.068 | 2.073 | 2.053 | 2.056 | 10,835 | -0.00(-0.03%) |
Mar 05, 2004 | 2.004 | 2.056 | 1.996 | 2.056 | 35,540 | +0.06(+2.92%) |
Mar 04, 2004 | 1.964 | 1.998 | 1.958 | 1.998 | 26,438 | +0.03(+1.44%) |
Mar 03, 2004 | 2.025 | 2.033 | 1.961 | 1.970 | 69,780 | -0.04(-2.01%) |
Mar 02, 2004 | 1.947 | 2.013 | 1.947 | 2.010 | 67,613 | +0.06(+3.29%) |
Mar 01, 2004 | 1.947 | 2.019 | 1.932 | 1.946 | 208,474 | -0.10(-5.04%) |
Feb 27, 2004 | 2.048 | 2.090 | 2.048 | 2.049 | 35,106 | -0.01(-0.34%) |
Feb 26, 2004 | 2.048 | 2.093 | 2.048 | 2.056 | 39,441 | +0.03(+1.42%) |
Feb 25, 2004 | 1.961 | 2.027 | 1.961 | 2.027 | 29,039 | +0.05(+2.78%) |
Feb 24, 2004 | 1.996 | 2.025 | 1.958 | 1.973 | 98,386 | -0.05(-2.29%) |
Feb 23, 2004 | 2.127 | 2.131 | 1.939 | 2.019 | 239,680 | -0.12(-5.40%) |
Feb 20, 2004 | 2.149 | 2.188 | 2.126 | 2.134 | 242,714 | -0.04(-1.73%) |
Feb 19, 2004 | 2.160 | 2.177 | 2.160 | 2.172 | 56,777 | +0.00(+0.16%) |
Feb 18, 2004 | 2.157 | 2.191 | 2.153 | 2.168 | 94,918 | -0.02(-0.92%) |
Feb 17, 2004 | 2.188 | 2.188 | 2.152 | 2.188 | 82,349 | +0.00(+0.00%) |
Feb 13, 2004 | 2.183 | 2.198 | 2.183 | 2.188 | 214,108 | -0.02(-1.07%) |
Feb 12, 2004 | 2.209 | 2.221 | 2.199 | 2.212 | 145,195 | +0.00(+0.13%) |
Feb 11, 2004 | 2.192 | 2.209 | 2.183 | 2.209 | 150,396 | +0.02(+0.79%) |
Feb 10, 2004 | 2.163 | 2.192 | 2.163 | 2.192 | 96,652 | +0.01(+0.53%) |
Feb 09, 2004 | 2.192 | 2.192 | 2.163 | 2.180 | 72,380 | -0.01(-0.53%) |
Feb 06, 2004 | 2.082 | 2.192 | 2.082 | 2.192 | 61,545 | +0.11(+5.12%) |
Feb 05, 2004 | 2.065 | 2.086 | 2.048 | 2.085 | 95,785 | +0.02(+0.98%) |
Feb 04, 2004 | 2.079 | 2.090 | 2.020 | 2.065 | 153,430 | -0.03(-1.65%) |
Feb 03, 2004 | 2.175 | 2.175 | 2.077 | 2.100 | 169,033 | -0.11(-5.08%) |