Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.312 | 4.444 | 4.291 | 4.433 | 3,269,772 | +0.16(+3.66%) |
Jan 28, 2005 | 4.333 | 4.350 | 4.237 | 4.277 | 2,221,299 | -0.06(-1.31%) |
Jan 27, 2005 | 4.354 | 4.422 | 4.289 | 4.333 | 3,543,750 | +0.00(+0.00%) |
Jan 26, 2005 | 4.346 | 4.362 | 4.289 | 4.333 | 3,174,786 | +0.02(+0.41%) |
Jan 25, 2005 | 4.333 | 4.444 | 4.272 | 4.316 | 5,230,818 | -0.01(-0.13%) |
Jan 24, 2005 | 4.496 | 4.547 | 4.296 | 4.321 | 4,318,632 | -0.18(-4.09%) |
Jan 21, 2005 | 4.483 | 4.554 | 4.472 | 4.506 | 3,016,512 | +0.03(+0.75%) |
Jan 20, 2005 | 4.533 | 4.553 | 4.369 | 4.472 | 6,090,768 | -0.09(-1.97%) |
Jan 19, 2005 | 4.651 | 4.659 | 4.523 | 4.562 | 5,069,565 | -0.06(-1.32%) |
Jan 18, 2005 | 4.608 | 4.639 | 4.544 | 4.623 | 4,767,885 | +0.07(+1.61%) |
Jan 14, 2005 | 4.679 | 4.679 | 4.444 | 4.550 | 5,967,891 | -0.06(-1.35%) |
Jan 13, 2005 | 4.466 | 4.690 | 4.427 | 4.612 | 6,656,265 | +0.16(+3.49%) |
Jan 12, 2005 | 4.417 | 4.477 | 4.390 | 4.457 | 4,218,057 | +0.04(+1.01%) |
Jan 11, 2005 | 4.507 | 4.551 | 4.411 | 4.412 | 6,281,361 | -0.10(-2.19%) |
Jan 10, 2005 | 4.208 | 4.606 | 4.184 | 4.511 | 9,557,289 | +0.38(+9.14%) |
Jan 07, 2005 | 4.140 | 4.172 | 4.107 | 4.133 | 4,131,711 | +0.04(+1.06%) |
Jan 06, 2005 | 4.018 | 4.177 | 4.018 | 4.090 | 3,149,766 | +0.08(+2.00%) |
Jan 05, 2005 | 4.008 | 4.111 | 3.966 | 4.010 | 4,277,439 | -0.04(-0.88%) |
Jan 04, 2005 | 4.194 | 4.264 | 4.011 | 4.046 | 7,889,724 | -0.15(-3.50%) |
Jan 03, 2005 | 4.447 | 4.522 | 4.167 | 4.192 | 5,002,407 | -0.25(-5.72%) |
Dec 31, 2004 | 4.443 | 4.511 | 4.418 | 4.447 | 1,769,400 | +0.02(+0.50%) |
Dec 30, 2004 | 4.451 | 4.452 | 4.398 | 4.424 | 1,517,400 | -0.01(-0.25%) |
Dec 29, 2004 | 4.408 | 4.452 | 4.353 | 4.436 | 3,376,800 | +0.01(+0.15%) |
Dec 28, 2004 | 4.383 | 4.444 | 4.380 | 4.429 | 3,614,400 | +0.00(+0.08%) |
Dec 27, 2004 | 4.413 | 4.442 | 4.384 | 4.426 | 3,198,600 | +0.03(+0.66%) |
Dec 23, 2004 | 4.254 | 4.410 | 4.239 | 4.397 | 3,654,000 | +0.11(+2.54%) |
Dec 22, 2004 | 4.241 | 4.353 | 4.229 | 4.288 | 5,903,100 | +0.07(+1.71%) |
Dec 21, 2004 | 4.048 | 4.241 | 4.024 | 4.216 | 5,338,800 | +0.22(+5.39%) |
Dec 20, 2004 | 4.048 | 4.082 | 3.996 | 4.000 | 3,856,500 | -0.01(-0.30%) |
Dec 17, 2004 | 3.991 | 4.053 | 3.930 | 4.012 | 5,026,500 | +0.01(+0.33%) |
Dec 16, 2004 | 4.022 | 4.040 | 3.997 | 3.999 | 4,977,000 | -0.01(-0.33%) |
Dec 15, 2004 | 3.972 | 4.018 | 3.944 | 4.012 | 2,749,500 | +0.07(+1.66%) |
Dec 14, 2004 | 3.948 | 3.998 | 3.927 | 3.947 | 4,254,300 | +0.03(+0.77%) |
Dec 13, 2004 | 3.824 | 3.917 | 3.803 | 3.917 | 2,530,800 | +0.15(+3.86%) |
Dec 10, 2004 | 3.796 | 3.800 | 3.722 | 3.771 | 1,910,700 | +0.04(+0.98%) |
Dec 09, 2004 | 3.787 | 3.794 | 3.639 | 3.734 | 2,123,100 | -0.07(-1.75%) |
Dec 08, 2004 | 3.667 | 3.821 | 3.640 | 3.801 | 6,043,500 | +0.19(+5.23%) |
Dec 07, 2004 | 4.012 | 4.038 | 3.600 | 3.612 | 8,947,800 | -0.36(-9.09%) |
Dec 06, 2004 | 4.111 | 4.111 | 3.956 | 3.973 | 3,386,700 | -0.11(-2.80%) |
Dec 03, 2004 | 4.079 | 4.118 | 4.043 | 4.088 | 1,897,200 | +0.02(+0.41%) |
Dec 02, 2004 | 4.111 | 4.113 | 4.013 | 4.071 | 2,981,700 | +0.01(+0.19%) |
Dec 01, 2004 | 4.071 | 4.111 | 4.028 | 4.063 | 4,729,500 | +0.07(+1.78%) |
Nov 30, 2004 | 3.861 | 4.141 | 3.861 | 3.992 | 9,670,500 | +0.12(+3.04%) |
Nov 29, 2004 | 3.964 | 3.994 | 3.791 | 3.874 | 6,951,600 | -0.07(-1.69%) |
Nov 26, 2004 | 3.889 | 3.994 | 3.811 | 3.941 | 1,929,600 | +0.06(+1.55%) |
Nov 24, 2004 | 3.800 | 3.897 | 3.734 | 3.881 | 3,439,800 | +0.08(+2.22%) |
Nov 23, 2004 | 3.711 | 3.799 | 3.646 | 3.797 | 3,293,100 | +0.10(+2.71%) |
Nov 22, 2004 | 3.611 | 3.708 | 3.536 | 3.697 | 1,679,400 | +0.10(+2.75%) |
Nov 19, 2004 | 3.681 | 3.746 | 3.559 | 3.598 | 2,816,100 | -0.14(-3.63%) |
Nov 18, 2004 | 3.672 | 3.747 | 3.627 | 3.733 | 3,520,800 | +0.06(+1.69%) |
Nov 17, 2004 | 3.590 | 3.680 | 3.558 | 3.671 | 3,811,500 | +0.17(+4.79%) |
Nov 16, 2004 | 3.554 | 3.628 | 3.470 | 3.503 | 4,020,300 | -0.03(-0.79%) |
Nov 15, 2004 | 3.546 | 3.556 | 3.500 | 3.531 | 2,223,000 | -0.02(-0.66%) |
Nov 12, 2004 | 3.511 | 3.556 | 3.477 | 3.554 | 1,309,500 | -0.00(-0.03%) |
Nov 11, 2004 | 3.556 | 3.578 | 3.477 | 3.556 | 3,193,200 | +0.01(+0.31%) |
Nov 10, 2004 | 3.361 | 3.590 | 3.361 | 3.544 | 5,607,000 | +0.12(+3.40%) |
Nov 09, 2004 | 3.390 | 3.444 | 3.379 | 3.428 | 2,555,100 | +0.01(+0.19%) |
Nov 08, 2004 | 3.457 | 3.457 | 3.369 | 3.421 | 1,636,200 | -0.00(-0.13%) |
Nov 05, 2004 | 3.417 | 3.456 | 3.350 | 3.426 | 3,682,800 | +0.02(+0.49%) |
Nov 04, 2004 | 3.441 | 3.444 | 3.333 | 3.409 | 4,165,200 | -0.04(-1.03%) |
Nov 03, 2004 | 3.330 | 3.448 | 3.323 | 3.444 | 6,465,600 | +0.12(+3.75%) |
Nov 02, 2004 | 3.333 | 3.364 | 3.289 | 3.320 | 5,904,000 | +0.01(+0.17%) |
Nov 01, 2004 | 3.253 | 3.324 | 3.178 | 3.314 | 5,726,700 | +0.07(+2.23%) |
Oct 29, 2004 | 3.219 | 3.290 | 3.178 | 3.242 | 3,445,200 | -0.01(-0.17%) |
Oct 28, 2004 | 3.210 | 3.280 | 3.194 | 3.248 | 5,907,600 | -0.00(-0.10%) |
Oct 27, 2004 | 2.972 | 3.293 | 2.928 | 3.251 | 25,547,400 | +0.49(+17.94%) |
Oct 26, 2004 | 2.639 | 2.757 | 2.639 | 2.757 | 7,336,800 | +0.09(+3.55%) |
Oct 25, 2004 | 2.422 | 2.667 | 2.347 | 2.662 | 9,159,300 | +0.21(+8.47%) |
Oct 22, 2004 | 2.468 | 2.567 | 2.422 | 2.454 | 12,747,600 | -0.14(-5.36%) |
Oct 21, 2004 | 2.578 | 2.616 | 2.514 | 2.593 | 7,646,400 | -0.03(-0.98%) |
Oct 20, 2004 | 2.749 | 2.750 | 2.507 | 2.619 | 15,902,100 | -0.12(-4.38%) |
Oct 19, 2004 | 2.828 | 2.828 | 2.698 | 2.739 | 3,743,100 | -0.06(-2.30%) |
Oct 18, 2004 | 2.764 | 2.814 | 2.667 | 2.803 | 5,331,600 | +0.07(+2.48%) |
Oct 15, 2004 | 2.812 | 2.813 | 2.711 | 2.736 | 4,884,300 | -0.06(-2.26%) |
Oct 14, 2004 | 2.918 | 2.920 | 2.737 | 2.799 | 3,828,600 | -0.08(-2.74%) |
Oct 13, 2004 | 2.914 | 2.928 | 2.864 | 2.878 | 1,608,300 | -0.03(-0.96%) |
Oct 12, 2004 | 2.911 | 2.911 | 2.806 | 2.906 | 2,146,500 | -0.01(-0.30%) |
Oct 11, 2004 | 2.918 | 2.954 | 2.858 | 2.914 | 5,035,500 | -0.01(-0.23%) |
Oct 08, 2004 | 2.912 | 2.966 | 2.811 | 2.921 | 3,942,900 | -0.03(-1.05%) |
Oct 07, 2004 | 3.038 | 3.042 | 2.868 | 2.952 | 5,652,900 | -0.04(-1.41%) |
Oct 06, 2004 | 2.976 | 3.017 | 2.932 | 2.994 | 4,650,300 | +0.04(+1.32%) |
Oct 05, 2004 | 2.933 | 2.996 | 2.872 | 2.956 | 4,195,800 | +0.02(+0.57%) |
Oct 04, 2004 | 2.856 | 2.949 | 2.811 | 2.939 | 4,122,000 | +0.14(+5.17%) |
Oct 01, 2004 | 2.722 | 2.821 | 2.722 | 2.794 | 3,750,300 | +0.04(+1.62%) |
Sep 30, 2004 | 2.768 | 2.838 | 2.747 | 2.750 | 3,029,400 | -0.04(-1.55%) |
Sep 29, 2004 | 2.778 | 2.833 | 2.766 | 2.793 | 2,007,900 | +0.02(+0.64%) |
Sep 28, 2004 | 2.728 | 2.794 | 2.711 | 2.776 | 4,364,100 | +0.00(+0.04%) |
Sep 27, 2004 | 2.870 | 2.897 | 2.709 | 2.774 | 7,672,500 | -0.12(-4.22%) |
Sep 24, 2004 | 3.032 | 3.057 | 2.844 | 2.897 | 8,064,900 | -0.15(-4.92%) |
Sep 23, 2004 | 3.043 | 3.073 | 2.946 | 3.047 | 3,019,500 | +0.00(+0.07%) |
Sep 22, 2004 | 3.113 | 3.139 | 2.978 | 3.044 | 8,334,000 | +0.04(+1.26%) |
Sep 21, 2004 | 2.943 | 3.022 | 2.943 | 3.007 | 1,981,800 | +0.06(+2.04%) |
Sep 20, 2004 | 2.962 | 2.973 | 2.894 | 2.947 | 2,087,100 | +0.00(+0.04%) |
Sep 17, 2004 | 2.997 | 3.033 | 2.894 | 2.946 | 5,862,600 | -0.00(-0.11%) |
Sep 16, 2004 | 2.983 | 2.983 | 2.923 | 2.949 | 3,373,200 | -0.03(-1.01%) |
Sep 15, 2004 | 3.009 | 3.024 | 2.917 | 2.979 | 2,691,900 | -0.02(-0.70%) |
Sep 14, 2004 | 3.011 | 3.037 | 2.959 | 3.000 | 5,898,600 | +0.05(+1.58%) |
Sep 13, 2004 | 3.032 | 3.032 | 2.926 | 2.953 | 4,756,500 | -0.03(-1.01%) |
Sep 10, 2004 | 2.918 | 2.983 | 2.881 | 2.983 | 3,870,900 | +0.10(+3.63%) |
Sep 09, 2004 | 2.811 | 2.894 | 2.739 | 2.879 | 4,429,800 | +0.06(+2.13%) |
Sep 08, 2004 | 2.833 | 2.883 | 2.796 | 2.819 | 5,286,600 | -0.10(-3.46%) |
Sep 07, 2004 | 3.022 | 3.024 | 2.894 | 2.920 | 6,245,100 | -0.07(-2.49%) |
Sep 03, 2004 | 2.934 | 2.994 | 2.873 | 2.994 | 4,832,100 | +0.07(+2.32%) |
Sep 02, 2004 | 2.799 | 2.939 | 2.787 | 2.927 | 8,171,100 | +0.15(+5.53%) |
Sep 01, 2004 | 2.706 | 2.784 | 2.698 | 2.773 | 2,718,000 | +0.08(+2.93%) |
Aug 31, 2004 | 2.638 | 2.710 | 2.603 | 2.694 | 3,250,800 | +0.07(+2.49%) |
Aug 30, 2004 | 2.751 | 2.751 | 2.578 | 2.629 | 3,273,300 | -0.11(-3.86%) |
Aug 27, 2004 | 2.767 | 2.806 | 2.689 | 2.734 | 3,882,600 | -0.03(-1.13%) |
Aug 26, 2004 | 2.761 | 2.768 | 2.728 | 2.766 | 2,615,400 | +0.02(+0.73%) |
Aug 25, 2004 | 2.774 | 2.789 | 2.710 | 2.746 | 3,405,600 | +0.02(+0.86%) |
Aug 24, 2004 | 2.778 | 2.822 | 2.709 | 2.722 | 6,611,400 | -0.01(-0.28%) |
Aug 23, 2004 | 2.801 | 2.808 | 2.729 | 2.730 | 3,261,600 | -0.03(-1.25%) |
Aug 20, 2004 | 2.723 | 2.822 | 2.699 | 2.764 | 5,751,000 | +0.04(+1.63%) |
Aug 19, 2004 | 2.791 | 2.791 | 2.682 | 2.720 | 3,806,100 | -0.05(-1.73%) |
Aug 18, 2004 | 2.500 | 2.773 | 2.500 | 2.768 | 7,358,400 | +0.22(+8.63%) |
Aug 17, 2004 | 2.614 | 2.617 | 2.522 | 2.548 | 4,628,700 | -0.00(-0.09%) |
Aug 16, 2004 | 2.470 | 2.556 | 2.436 | 2.550 | 3,240,000 | +0.11(+4.70%) |
Aug 13, 2004 | 2.418 | 2.471 | 2.354 | 2.436 | 2,457,000 | +0.04(+1.86%) |
Aug 12, 2004 | 2.414 | 2.443 | 2.333 | 2.391 | 1,757,700 | -0.05(-1.96%) |
Aug 11, 2004 | 2.400 | 2.456 | 2.311 | 2.439 | 2,531,700 | +0.04(+1.62%) |
Aug 10, 2004 | 2.348 | 2.412 | 2.322 | 2.400 | 2,201,400 | +0.07(+3.05%) |
Aug 09, 2004 | 2.334 | 2.388 | 2.298 | 2.329 | 1,820,700 | -0.03(-1.13%) |
Aug 06, 2004 | 2.420 | 2.427 | 2.333 | 2.356 | 2,250,000 | -0.06(-2.66%) |
Aug 05, 2004 | 2.500 | 2.553 | 2.420 | 2.420 | 3,465,000 | -0.02(-0.95%) |
Aug 04, 2004 | 2.442 | 2.491 | 2.389 | 2.443 | 2,340,900 | -0.04(-1.74%) |
Aug 03, 2004 | 2.513 | 2.539 | 2.424 | 2.487 | 2,398,500 | -0.02(-0.71%) |
Aug 02, 2004 | 2.446 | 2.533 | 2.433 | 2.504 | 3,888,900 | -0.04(-1.49%) |
Jul 30, 2004 | 2.531 | 2.551 | 2.464 | 2.542 | 8,379,000 | +0.05(+1.82%) |
Jul 29, 2004 | 2.406 | 2.528 | 2.399 | 2.497 | 4,617,900 | +0.12(+4.95%) |
Jul 28, 2004 | 2.412 | 2.579 | 2.300 | 2.379 | 17,607,600 | -0.18(-6.91%) |
Jul 27, 2004 | 2.037 | 2.652 | 2.006 | 2.556 | 25,703,100 | +0.53(+25.96%) |
Jul 26, 2004 | 2.074 | 2.111 | 2.000 | 2.029 | 2,103,300 | -0.06(-3.08%) |
Jul 23, 2004 | 2.104 | 2.119 | 2.000 | 2.093 | 3,276,000 | -0.02(-0.89%) |
Jul 22, 2004 | 2.122 | 2.180 | 2.111 | 2.112 | 1,926,900 | -0.02(-0.89%) |
Jul 21, 2004 | 2.231 | 2.250 | 2.122 | 2.131 | 2,765,700 | -0.11(-5.05%) |
Jul 20, 2004 | 2.199 | 2.250 | 2.122 | 2.244 | 4,464,900 | +0.06(+2.80%) |
Jul 19, 2004 | 2.222 | 2.222 | 2.122 | 2.183 | 3,708,000 | -0.04(-1.80%) |
Jul 16, 2004 | 2.270 | 2.278 | 2.217 | 2.223 | 2,971,800 | -0.04(-1.72%) |
Jul 15, 2004 | 2.228 | 2.278 | 2.228 | 2.262 | 3,103,200 | +0.02(+1.04%) |
Jul 14, 2004 | 2.250 | 2.261 | 2.211 | 2.239 | 3,312,900 | +0.00(+0.10%) |
Jul 13, 2004 | 2.271 | 2.306 | 2.222 | 2.237 | 7,173,900 | +0.02(+0.80%) |
Jul 12, 2004 | 2.203 | 2.241 | 2.190 | 2.219 | 9,451,800 | +0.05(+2.52%) |
Jul 09, 2004 | 2.126 | 2.193 | 2.111 | 2.164 | 6,855,300 | +0.08(+3.62%) |
Jul 08, 2004 | 2.132 | 2.154 | 2.036 | 2.089 | 7,924,500 | +0.08(+3.98%) |
Jul 07, 2004 | 1.983 | 2.021 | 1.957 | 2.009 | 1,975,500 | +0.02(+1.01%) |
Jul 06, 2004 | 2.050 | 2.083 | 1.982 | 1.989 | 1,798,200 | -0.09(-4.12%) |
Jul 02, 2004 | 2.086 | 2.089 | 2.037 | 2.074 | 2,694,600 | -0.03(-1.22%) |
Jul 01, 2004 | 2.075 | 2.112 | 2.074 | 2.100 | 1,124,100 | -0.01(-0.53%) |
Jun 30, 2004 | 2.118 | 2.118 | 2.068 | 2.111 | 2,835,900 | +0.00(+0.05%) |
Jun 29, 2004 | 2.122 | 2.122 | 2.070 | 2.110 | 1,191,600 | +0.03(+1.28%) |
Jun 28, 2004 | 2.099 | 2.109 | 2.056 | 2.083 | 1,615,500 | +0.00(+0.05%) |
Jun 25, 2004 | 2.097 | 2.099 | 2.029 | 2.082 | 3,790,800 | -0.00(-0.05%) |
Jun 24, 2004 | 2.044 | 2.083 | 2.023 | 2.083 | 1,091,700 | +0.03(+1.57%) |
Jun 23, 2004 | 2.012 | 2.064 | 2.011 | 2.051 | 1,629,000 | +0.03(+1.26%) |
Jun 22, 2004 | 2.033 | 2.056 | 1.961 | 2.026 | 2,429,100 | +0.01(+0.39%) |
Jun 21, 2004 | 1.961 | 2.028 | 1.961 | 2.018 | 2,070,000 | +0.04(+1.85%) |
Jun 18, 2004 | 1.981 | 2.014 | 1.949 | 1.981 | 3,145,500 | -0.02(-0.78%) |
Jun 17, 2004 | 1.962 | 2.008 | 1.958 | 1.997 | 1,962,000 | +0.01(+0.39%) |
Jun 16, 2004 | 1.956 | 1.998 | 1.944 | 1.989 | 2,132,100 | +0.01(+0.62%) |
Jun 15, 2004 | 1.991 | 1.992 | 1.946 | 1.977 | 1,666,800 | +0.02(+1.08%) |
Jun 14, 2004 | 1.980 | 1.989 | 1.940 | 1.956 | 1,280,700 | -0.02(-0.79%) |
Jun 10, 2004 | 1.958 | 1.997 | 1.953 | 1.971 | 990,900 | -0.01(-0.62%) |
Jun 09, 2004 | 1.939 | 2.011 | 1.939 | 1.983 | 2,555,100 | +0.02(+0.79%) |
Jun 08, 2004 | 1.954 | 1.978 | 1.950 | 1.968 | 877,500 | -0.02(-0.90%) |
Jun 07, 2004 | 2.000 | 2.063 | 1.921 | 1.986 | 5,710,500 | +0.01(+0.45%) |
Jun 04, 2004 | 1.920 | 1.977 | 1.889 | 1.977 | 2,234,700 | +0.08(+4.28%) |
Jun 03, 2004 | 1.901 | 1.942 | 1.893 | 1.896 | 1,656,000 | -0.04(-1.95%) |
Jun 02, 2004 | 1.858 | 1.941 | 1.818 | 1.933 | 2,107,800 | +0.08(+4.50%) |
Jun 01, 2004 | 1.810 | 1.850 | 1.800 | 1.850 | 1,150,200 | +0.01(+0.66%) |
May 28, 2004 | 1.833 | 1.844 | 1.776 | 1.838 | 959,400 | -0.01(-0.66%) |
May 27, 2004 | 1.854 | 1.856 | 1.798 | 1.850 | 1,559,700 | -0.00(-0.18%) |
May 26, 2004 | 1.833 | 1.856 | 1.800 | 1.853 | 1,528,200 | +0.03(+1.46%) |
May 25, 2004 | 1.801 | 1.832 | 1.778 | 1.827 | 1,017,000 | +0.03(+1.80%) |
May 24, 2004 | 1.806 | 1.806 | 1.781 | 1.794 | 839,700 | +0.00(+0.12%) |
May 21, 2004 | 1.860 | 1.860 | 1.778 | 1.792 | 1,050,300 | -0.04(-2.30%) |
May 20, 2004 | 1.806 | 1.838 | 1.798 | 1.834 | 1,570,500 | +0.02(+0.92%) |
May 19, 2004 | 1.800 | 1.828 | 1.752 | 1.818 | 1,676,700 | +0.03(+1.49%) |
May 18, 2004 | 1.751 | 1.810 | 1.751 | 1.791 | 778,500 | +0.03(+1.70%) |
May 17, 2004 | 1.829 | 1.837 | 1.747 | 1.761 | 1,163,700 | -0.08(-4.17%) |
May 14, 2004 | 1.878 | 1.887 | 1.834 | 1.838 | 525,600 | -0.03(-1.66%) |
May 13, 2004 | 1.884 | 1.886 | 1.824 | 1.869 | 887,400 | +0.02(+1.20%) |
May 12, 2004 | 1.856 | 1.883 | 1.809 | 1.847 | 1,225,800 | -0.01(-0.48%) |
May 11, 2004 | 1.828 | 1.878 | 1.809 | 1.856 | 1,033,200 | +0.02(+1.34%) |
May 10, 2004 | 1.828 | 1.854 | 1.800 | 1.831 | 1,782,900 | -0.01(-0.72%) |
May 07, 2004 | 1.890 | 1.900 | 1.839 | 1.844 | 1,535,400 | -0.01(-0.42%) |
May 06, 2004 | 1.804 | 1.862 | 1.768 | 1.852 | 1,372,500 | +0.04(+2.08%) |
May 05, 2004 | 1.888 | 1.888 | 1.808 | 1.814 | 747,900 | -0.03(-1.44%) |
May 04, 2004 | 1.822 | 1.854 | 1.822 | 1.841 | 791,100 | +0.01(+0.48%) |
May 03, 2004 | 1.811 | 1.870 | 1.778 | 1.832 | 1,356,300 | +0.03(+1.73%) |
Apr 30, 2004 | 1.764 | 1.889 | 1.743 | 1.801 | 4,153,500 | +0.12(+7.14%) |
Apr 29, 2004 | 1.756 | 1.772 | 1.676 | 1.681 | 1,131,300 | -0.00(-0.20%) |
Apr 28, 2004 | 1.688 | 1.743 | 1.683 | 1.684 | 901,800 | -0.06(-3.50%) |
Apr 27, 2004 | 1.762 | 1.762 | 1.722 | 1.746 | 1,026,000 | -0.01(-0.38%) |
Apr 26, 2004 | 1.728 | 1.767 | 1.702 | 1.752 | 811,800 | +0.02(+1.15%) |
Apr 23, 2004 | 1.780 | 1.780 | 1.701 | 1.732 | 1,770,300 | -0.01(-0.51%) |
Apr 22, 2004 | 1.724 | 1.778 | 1.722 | 1.741 | 1,215,000 | +0.02(+1.42%) |
Apr 21, 2004 | 1.714 | 1.763 | 1.689 | 1.717 | 1,187,100 | +0.02(+0.91%) |
Apr 20, 2004 | 1.741 | 1.789 | 1.689 | 1.701 | 1,504,800 | -0.05(-2.92%) |
Apr 19, 2004 | 1.758 | 1.766 | 1.741 | 1.752 | 1,069,200 | -0.00(-0.19%) |
Apr 16, 2004 | 1.778 | 1.778 | 1.751 | 1.756 | 990,900 | +0.00(+0.06%) |
Apr 15, 2004 | 1.767 | 1.800 | 1.752 | 1.754 | 1,080,000 | -0.02(-1.31%) |
Apr 14, 2004 | 1.786 | 1.814 | 1.759 | 1.778 | 1,586,700 | -0.01(-0.62%) |
Apr 13, 2004 | 1.928 | 1.940 | 1.740 | 1.789 | 2,376,900 | -0.11(-5.90%) |
Apr 12, 2004 | 1.872 | 1.904 | 1.844 | 1.901 | 1,050,300 | +0.06(+3.32%) |
Apr 08, 2004 | 1.789 | 1.871 | 1.789 | 1.840 | 1,045,800 | +0.04(+2.41%) |
Apr 07, 2004 | 1.831 | 1.849 | 1.786 | 1.797 | 1,784,700 | -0.04(-2.18%) |
Apr 06, 2004 | 1.884 | 1.911 | 1.834 | 1.837 | 2,050,200 | -0.04(-2.07%) |
Apr 05, 2004 | 1.876 | 1.932 | 1.844 | 1.876 | 2,870,100 | -0.06(-2.88%) |
Apr 02, 2004 | 1.936 | 1.943 | 1.890 | 1.931 | 1,545,300 | +0.03(+1.82%) |
Apr 01, 2004 | 1.894 | 1.942 | 1.868 | 1.897 | 1,574,100 | +0.01(+0.59%) |
Mar 31, 2004 | 1.862 | 1.911 | 1.860 | 1.886 | 1,155,600 | -0.01(-0.35%) |
Mar 30, 2004 | 1.825 | 1.900 | 1.824 | 1.892 | 1,166,400 | +0.04(+2.28%) |
Mar 29, 2004 | 1.862 | 1.882 | 1.823 | 1.850 | 1,354,500 | +0.02(+1.11%) |
Mar 26, 2004 | 1.852 | 1.862 | 1.823 | 1.830 | 629,100 | -0.02(-0.97%) |
Mar 25, 2004 | 1.909 | 1.911 | 1.806 | 1.848 | 1,504,800 | -0.01(-0.60%) |
Mar 24, 2004 | 1.834 | 1.889 | 1.823 | 1.859 | 719,100 | +0.01(+0.67%) |
Mar 23, 2004 | 1.900 | 1.900 | 1.827 | 1.847 | 1,253,700 | -0.04(-1.89%) |
Mar 22, 2004 | 1.920 | 1.950 | 1.843 | 1.882 | 1,579,500 | -0.04(-2.02%) |
Mar 19, 2004 | 1.960 | 1.961 | 1.917 | 1.921 | 832,500 | +0.02(+0.99%) |
Mar 18, 2004 | 1.983 | 1.984 | 1.896 | 1.902 | 1,230,300 | -0.08(-3.87%) |
Mar 17, 2004 | 1.956 | 1.983 | 1.933 | 1.979 | 999,900 | +0.04(+2.00%) |
Mar 16, 2004 | 1.961 | 1.989 | 1.929 | 1.940 | 1,094,400 | -0.02(-1.08%) |
Mar 15, 2004 | 2.014 | 2.014 | 1.953 | 1.961 | 1,417,500 | -0.05(-2.70%) |
Mar 12, 2004 | 1.993 | 2.017 | 1.973 | 2.016 | 1,472,400 | +0.03(+1.34%) |
Mar 11, 2004 | 2.005 | 2.044 | 1.967 | 1.989 | 1,601,100 | -0.03(-1.59%) |
Mar 10, 2004 | 2.100 | 2.100 | 2.018 | 2.021 | 2,863,800 | -0.08(-3.76%) |
Mar 09, 2004 | 2.123 | 2.133 | 2.052 | 2.100 | 3,072,600 | +0.00(+0.16%) |
Mar 08, 2004 | 2.111 | 2.114 | 2.056 | 2.097 | 5,797,800 | +0.07(+3.34%) |
Mar 05, 2004 | 2.002 | 2.050 | 1.989 | 2.029 | 1,210,500 | +0.03(+1.33%) |
Mar 04, 2004 | 1.989 | 2.014 | 1.956 | 2.002 | 786,600 | +0.01(+0.67%) |
Mar 03, 2004 | 2.000 | 2.006 | 1.957 | 1.989 | 933,300 | +0.00(+0.00%) |
Mar 02, 2004 | 1.989 | 2.006 | 1.961 | 1.989 | 792,000 | -0.01(-0.50%) |
Mar 01, 2004 | 2.000 | 2.020 | 1.962 | 1.999 | 1,359,900 | +0.01(+0.45%) |
Feb 27, 2004 | 2.000 | 2.036 | 1.966 | 1.990 | 1,467,900 | -0.01(-0.72%) |
Feb 26, 2004 | 1.948 | 2.022 | 1.948 | 2.004 | 5,400,900 | +0.09(+4.70%) |
Feb 25, 2004 | 1.866 | 1.926 | 1.866 | 1.914 | 431,100 | +0.03(+1.72%) |
Feb 24, 2004 | 1.909 | 1.938 | 1.871 | 1.882 | 612,900 | -0.03(-1.40%) |
Feb 23, 2004 | 1.956 | 1.978 | 1.907 | 1.909 | 608,400 | -0.06(-2.99%) |
Feb 20, 2004 | 1.989 | 2.000 | 1.900 | 1.968 | 977,400 | -0.01(-0.44%) |
Feb 19, 2004 | 2.000 | 2.000 | 1.933 | 1.977 | 1,037,700 | -0.00(-0.01%) |
Feb 18, 2004 | 2.017 | 2.024 | 1.940 | 1.977 | 1,302,300 | -0.03(-1.33%) |
Feb 17, 2004 | 2.023 | 2.066 | 1.988 | 2.003 | 1,006,200 | -0.03(-1.31%) |
Feb 13, 2004 | 2.106 | 2.164 | 1.944 | 2.030 | 1,472,400 | -0.03(-1.24%) |
Feb 12, 2004 | 2.064 | 2.111 | 2.026 | 2.056 | 1,381,500 | -0.01(-0.48%) |
Feb 11, 2004 | 2.093 | 2.094 | 2.016 | 2.066 | 1,809,000 | -0.02(-1.12%) |
Feb 10, 2004 | 2.001 | 2.089 | 2.001 | 2.089 | 2,796,300 | +0.06(+2.73%) |
Feb 09, 2004 | 2.000 | 2.053 | 1.949 | 2.033 | 1,448,100 | +0.03(+1.67%) |
Feb 06, 2004 | 1.912 | 2.000 | 1.910 | 2.000 | 907,200 | +0.07(+3.51%) |
Feb 05, 2004 | 1.902 | 1.967 | 1.896 | 1.932 | 591,300 | +0.02(+1.05%) |
Feb 04, 2004 | 1.966 | 1.973 | 1.907 | 1.912 | 986,400 | -0.08(-3.85%) |
Feb 03, 2004 | 1.969 | 1.999 | 1.960 | 1.989 | 509,400 | +0.02(+0.95%) |