Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.030 | 4.040 | 4.014 | 4.037 | 326,175 | +0.02(+0.55%) |
Jan 28, 2005 | 4.021 | 4.040 | 3.974 | 4.014 | 370,004 | -0.02(-0.39%) |
Jan 27, 2005 | 4.030 | 4.052 | 4.021 | 4.030 | 129,580 | +0.00(+0.00%) |
Jan 26, 2005 | 4.002 | 4.040 | 4.002 | 4.030 | 190,560 | +0.03(+0.79%) |
Jan 25, 2005 | 3.992 | 4.018 | 3.992 | 3.999 | 227,719 | +0.01(+0.24%) |
Jan 24, 2005 | 3.999 | 4.002 | 3.977 | 3.989 | 394,459 | -0.02(-0.47%) |
Jan 21, 2005 | 4.030 | 4.040 | 3.992 | 4.008 | 246,775 | -0.01(-0.24%) |
Jan 20, 2005 | 4.046 | 4.046 | 4.005 | 4.018 | 163,246 | -0.03(-0.70%) |
Jan 19, 2005 | 4.084 | 4.084 | 4.046 | 4.046 | 266,466 | -0.02(-0.46%) |
Jan 18, 2005 | 4.037 | 4.087 | 4.021 | 4.065 | 272,501 | +0.02(+0.55%) |
Jan 14, 2005 | 4.030 | 4.046 | 4.014 | 4.043 | 228,037 | +0.02(+0.47%) |
Jan 13, 2005 | 4.030 | 4.062 | 4.018 | 4.024 | 347,772 | -0.04(-0.93%) |
Jan 12, 2005 | 4.033 | 4.062 | 4.030 | 4.062 | 228,354 | +0.03(+0.62%) |
Jan 11, 2005 | 4.062 | 4.068 | 4.037 | 4.037 | 320,458 | -0.03(-0.85%) |
Jan 10, 2005 | 4.065 | 4.087 | 4.055 | 4.071 | 258,209 | +0.01(+0.23%) |
Jan 07, 2005 | 4.059 | 4.071 | 4.040 | 4.062 | 196,912 | +0.01(+0.16%) |
Jan 06, 2005 | 4.033 | 4.068 | 4.033 | 4.055 | 303,308 | +0.03(+0.63%) |
Jan 05, 2005 | 4.027 | 4.055 | 4.027 | 4.030 | 400,176 | -0.01(-0.31%) |
Jan 04, 2005 | 4.106 | 4.112 | 4.024 | 4.043 | 335,386 | -0.05(-1.23%) |
Jan 03, 2005 | 4.122 | 4.140 | 4.093 | 4.093 | 613,286 | -0.04(-0.91%) |
Dec 31, 2004 | 4.125 | 4.140 | 4.125 | 4.131 | 139,426 | +0.01(+0.15%) |
Dec 30, 2004 | 4.125 | 4.140 | 4.112 | 4.125 | 270,595 | -0.01(-0.23%) |
Dec 29, 2004 | 4.106 | 4.172 | 4.014 | 4.134 | 1,157,653 | +0.02(+0.38%) |
Dec 28, 2004 | 4.103 | 4.122 | 4.099 | 4.118 | 508,795 | -0.00(-0.08%) |
Dec 27, 2004 | 4.140 | 4.140 | 4.115 | 4.122 | 180,397 | -0.01(-0.15%) |
Dec 23, 2004 | 4.112 | 4.128 | 4.109 | 4.128 | 328,398 | +0.02(+0.38%) |
Dec 22, 2004 | 4.103 | 4.128 | 4.103 | 4.112 | 278,217 | +0.00(+0.08%) |
Dec 21, 2004 | 4.087 | 4.115 | 4.084 | 4.109 | 310,613 | +0.03(+0.62%) |
Dec 20, 2004 | 4.099 | 4.115 | 4.084 | 4.084 | 200,088 | -0.02(-0.54%) |
Dec 17, 2004 | 4.093 | 4.109 | 4.087 | 4.106 | 174,680 | -0.01(-0.31%) |
Dec 16, 2004 | 4.118 | 4.118 | 4.096 | 4.118 | 162,611 | +0.00(+0.00%) |
Dec 15, 2004 | 4.096 | 4.118 | 4.081 | 4.118 | 383,661 | +0.02(+0.38%) |
Dec 14, 2004 | 4.112 | 4.122 | 4.090 | 4.103 | 280,441 | +0.00(+0.00%) |
Dec 13, 2004 | 4.081 | 4.106 | 4.081 | 4.103 | 165,469 | +0.03(+0.85%) |
Dec 10, 2004 | 4.071 | 4.087 | 4.062 | 4.068 | 165,469 | -0.00(-0.08%) |
Dec 09, 2004 | 4.062 | 4.093 | 4.037 | 4.071 | 287,110 | +0.01(+0.15%) |
Dec 08, 2004 | 4.065 | 4.087 | 4.046 | 4.065 | 176,585 | -0.01(-0.15%) |
Dec 07, 2004 | 4.096 | 4.103 | 4.065 | 4.071 | 189,607 | -0.03(-0.77%) |
Dec 06, 2004 | 4.140 | 4.140 | 4.103 | 4.103 | 189,925 | -0.03(-0.61%) |
Dec 03, 2004 | 4.134 | 4.140 | 4.103 | 4.128 | 195,324 | -0.00(-0.08%) |
Dec 02, 2004 | 4.134 | 4.140 | 4.109 | 4.131 | 297,273 | +0.00(+0.08%) |
Dec 01, 2004 | 4.093 | 4.150 | 4.090 | 4.128 | 349,995 | +0.03(+0.69%) |
Nov 30, 2004 | 4.118 | 4.122 | 4.084 | 4.099 | 264,878 | -0.01(-0.31%) |
Nov 29, 2004 | 4.125 | 4.125 | 4.081 | 4.112 | 199,770 | -0.00(-0.08%) |
Nov 26, 2004 | 4.106 | 4.118 | 4.096 | 4.115 | 93,374 | +0.00(+0.00%) |
Nov 24, 2004 | 4.115 | 4.118 | 4.099 | 4.115 | 183,255 | +0.00(+0.08%) |
Nov 23, 2004 | 4.169 | 4.169 | 4.099 | 4.112 | 245,505 | -0.04(-1.06%) |
Nov 22, 2004 | 4.153 | 4.159 | 4.131 | 4.156 | 206,757 | -0.02(-0.38%) |
Nov 19, 2004 | 4.203 | 4.244 | 4.118 | 4.172 | 510,701 | -0.20(-4.68%) |
Nov 18, 2004 | 4.402 | 4.405 | 4.361 | 4.377 | 450,357 | -0.00(-0.07%) |
Nov 17, 2004 | 4.348 | 4.389 | 4.348 | 4.380 | 246,775 | +0.03(+0.72%) |
Nov 16, 2004 | 4.348 | 4.361 | 4.317 | 4.348 | 311,566 | -0.02(-0.43%) |
Nov 15, 2004 | 4.355 | 4.367 | 4.332 | 4.367 | 294,733 | +0.04(+1.02%) |
Nov 12, 2004 | 4.279 | 4.329 | 4.279 | 4.323 | 309,978 | +0.05(+1.10%) |
Nov 11, 2004 | 4.260 | 4.279 | 4.241 | 4.276 | 147,684 | +0.04(+0.89%) |
Nov 10, 2004 | 4.244 | 4.263 | 4.229 | 4.238 | 177,221 | -0.01(-0.22%) |
Nov 09, 2004 | 4.235 | 4.270 | 4.229 | 4.247 | 163,246 | -0.01(-0.30%) |
Nov 08, 2004 | 4.263 | 4.329 | 4.247 | 4.260 | 158,165 | -0.01(-0.15%) |
Nov 05, 2004 | 4.210 | 4.282 | 4.210 | 4.266 | 315,059 | +0.03(+0.74%) |
Nov 04, 2004 | 4.188 | 4.238 | 4.178 | 4.235 | 124,181 | +0.05(+1.13%) |
Nov 03, 2004 | 4.150 | 4.216 | 4.150 | 4.188 | 291,239 | +0.07(+1.68%) |
Nov 02, 2004 | 4.115 | 4.159 | 4.093 | 4.118 | 245,822 | +0.01(+0.15%) |
Nov 01, 2004 | 4.112 | 4.140 | 4.109 | 4.112 | 77,176 | +0.00(+0.08%) |
Oct 29, 2004 | 4.093 | 4.109 | 4.093 | 4.109 | 122,911 | +0.00(+0.08%) |
Oct 28, 2004 | 4.128 | 4.128 | 4.077 | 4.106 | 295,685 | -0.01(-0.15%) |
Oct 27, 2004 | 4.011 | 4.112 | 4.011 | 4.112 | 231,213 | +0.05(+1.16%) |
Oct 26, 2004 | 4.055 | 4.074 | 4.027 | 4.065 | 197,865 | +0.03(+0.62%) |
Oct 25, 2004 | 4.024 | 4.052 | 4.002 | 4.040 | 150,542 | -0.01(-0.16%) |
Oct 22, 2004 | 4.077 | 4.093 | 4.037 | 4.046 | 148,954 | -0.04(-0.93%) |
Oct 21, 2004 | 4.062 | 4.087 | 4.055 | 4.084 | 194,053 | +0.01(+0.31%) |
Oct 20, 2004 | 4.071 | 4.087 | 4.055 | 4.071 | 188,337 | +0.00(+0.08%) |
Oct 19, 2004 | 4.096 | 4.112 | 4.062 | 4.068 | 176,268 | -0.01(-0.31%) |
Oct 18, 2004 | 4.052 | 4.090 | 4.024 | 4.081 | 149,589 | +0.02(+0.39%) |
Oct 15, 2004 | 4.037 | 4.068 | 4.037 | 4.065 | 96,232 | +0.03(+0.62%) |
Oct 14, 2004 | 4.071 | 4.071 | 4.021 | 4.040 | 298,226 | -0.03(-0.85%) |
Oct 13, 2004 | 4.090 | 4.096 | 4.059 | 4.074 | 263,290 | -0.01(-0.15%) |
Oct 12, 2004 | 4.077 | 4.081 | 4.055 | 4.081 | 124,499 | -0.00(-0.08%) |
Oct 11, 2004 | 4.074 | 4.109 | 4.071 | 4.084 | 197,229 | +0.01(+0.31%) |
Oct 08, 2004 | 4.090 | 4.093 | 4.071 | 4.071 | 153,401 | -0.02(-0.39%) |
Oct 07, 2004 | 4.093 | 4.106 | 4.071 | 4.087 | 151,495 | -0.01(-0.23%) |
Oct 06, 2004 | 4.077 | 4.106 | 4.077 | 4.096 | 110,524 | +0.02(+0.39%) |
Oct 05, 2004 | 4.087 | 4.103 | 4.068 | 4.081 | 262,020 | -0.01(-0.15%) |
Oct 04, 2004 | 4.074 | 4.093 | 4.074 | 4.087 | 230,260 | +0.03(+0.70%) |
Oct 01, 2004 | 4.008 | 4.059 | 4.005 | 4.059 | 218,191 | +0.07(+1.66%) |
Sep 30, 2004 | 3.996 | 4.014 | 3.980 | 3.992 | 215,650 | -0.00(-0.08%) |
Sep 29, 2004 | 4.027 | 4.027 | 3.992 | 3.996 | 161,341 | -0.03(-0.78%) |
Sep 28, 2004 | 4.002 | 4.027 | 3.970 | 4.027 | 232,483 | +0.03(+0.63%) |
Sep 27, 2004 | 4.011 | 4.021 | 3.999 | 4.002 | 126,404 | -0.03(-0.78%) |
Sep 24, 2004 | 4.024 | 4.043 | 4.014 | 4.033 | 112,430 | +0.01(+0.23%) |
Sep 23, 2004 | 4.033 | 4.033 | 4.008 | 4.024 | 146,731 | +0.00(+0.08%) |
Sep 22, 2004 | 4.065 | 4.065 | 4.014 | 4.021 | 218,509 | -0.05(-1.16%) |
Sep 21, 2004 | 4.043 | 4.068 | 4.024 | 4.068 | 138,791 | +0.03(+0.86%) |
Sep 20, 2004 | 4.030 | 4.046 | 4.011 | 4.033 | 253,127 | +0.00(+0.08%) |
Sep 17, 2004 | 4.018 | 4.046 | 3.986 | 4.030 | 338,244 | +0.02(+0.49%) |
Sep 16, 2004 | 3.999 | 4.021 | 3.999 | 4.011 | 81,940 | +0.01(+0.30%) |
Sep 15, 2004 | 4.024 | 4.024 | 3.999 | 3.999 | 145,143 | -0.04(-0.94%) |
Sep 14, 2004 | 4.021 | 4.046 | 4.005 | 4.037 | 317,600 | -0.00(-0.08%) |
Sep 13, 2004 | 4.005 | 4.052 | 4.005 | 4.040 | 256,938 | +0.01(+0.23%) |
Sep 10, 2004 | 4.002 | 4.033 | 3.999 | 4.030 | 222,002 | +0.03(+0.79%) |
Sep 09, 2004 | 4.014 | 4.027 | 3.986 | 3.999 | 198,182 | -0.02(-0.39%) |
Sep 08, 2004 | 4.021 | 4.030 | 3.992 | 4.014 | 222,320 | -0.00(-0.08%) |
Sep 07, 2004 | 3.992 | 4.030 | 3.952 | 4.018 | 301,085 | +0.01(+0.31%) |
Sep 03, 2004 | 3.983 | 4.040 | 3.974 | 4.005 | 149,907 | +0.00(+0.08%) |
Sep 02, 2004 | 3.967 | 4.014 | 3.952 | 4.002 | 248,363 | +0.04(+0.95%) |
Sep 01, 2004 | 3.911 | 3.967 | 3.911 | 3.964 | 451,945 | +0.04(+1.12%) |
Aug 31, 2004 | 3.917 | 3.936 | 3.901 | 3.920 | 209,933 | -0.01(-0.16%) |
Aug 30, 2004 | 3.929 | 3.942 | 3.914 | 3.926 | 55,897 | -0.02(-0.56%) |
Aug 27, 2004 | 3.945 | 3.952 | 3.936 | 3.948 | 117,512 | +0.03(+0.64%) |
Aug 26, 2004 | 3.914 | 3.939 | 3.914 | 3.923 | 223,590 | -0.00(-0.08%) |
Aug 25, 2004 | 3.898 | 3.926 | 3.895 | 3.926 | 72,730 | +0.04(+0.97%) |
Aug 24, 2004 | 3.904 | 3.920 | 3.889 | 3.889 | 195,959 | -0.00(-0.08%) |
Aug 23, 2004 | 3.898 | 3.923 | 3.889 | 3.892 | 251,857 | -0.02(-0.40%) |
Aug 20, 2004 | 3.876 | 3.929 | 3.876 | 3.907 | 165,152 | +0.02(+0.40%) |
Aug 19, 2004 | 3.904 | 3.904 | 3.879 | 3.892 | 148,001 | -0.01(-0.32%) |
Aug 18, 2004 | 3.838 | 3.904 | 3.838 | 3.904 | 145,460 | +0.04(+1.06%) |
Aug 17, 2004 | 3.848 | 3.882 | 3.844 | 3.863 | 169,281 | -0.00(-0.08%) |
Aug 16, 2004 | 3.804 | 3.870 | 3.804 | 3.866 | 225,813 | +0.06(+1.49%) |
Aug 13, 2004 | 3.800 | 3.822 | 3.800 | 3.810 | 207,393 | -0.01(-0.17%) |
Aug 12, 2004 | 3.841 | 3.841 | 3.813 | 3.816 | 196,594 | -0.03(-0.66%) |
Aug 11, 2004 | 3.841 | 3.857 | 3.804 | 3.841 | 524,358 | -0.02(-0.49%) |
Aug 10, 2004 | 3.829 | 3.870 | 3.829 | 3.860 | 92,104 | +0.03(+0.82%) |
Aug 09, 2004 | 3.866 | 3.866 | 3.829 | 3.829 | 206,122 | -0.01(-0.16%) |
Aug 06, 2004 | 3.860 | 3.863 | 3.826 | 3.835 | 383,343 | -0.04(-1.06%) |
Aug 05, 2004 | 3.898 | 3.920 | 3.873 | 3.876 | 219,779 | -0.01(-0.32%) |
Aug 04, 2004 | 3.911 | 3.923 | 3.889 | 3.889 | 193,736 | -0.02(-0.48%) |
Aug 03, 2004 | 3.911 | 3.914 | 3.901 | 3.907 | 134,662 | -0.01(-0.32%) |
Aug 02, 2004 | 3.911 | 3.923 | 3.889 | 3.920 | 151,495 | +0.01(+0.24%) |
Jul 30, 2004 | 3.889 | 3.917 | 3.885 | 3.911 | 155,306 | +0.01(+0.24%) |
Jul 29, 2004 | 3.882 | 3.911 | 3.857 | 3.901 | 219,461 | +0.04(+1.14%) |
Jul 28, 2004 | 3.879 | 3.892 | 3.854 | 3.857 | 352,854 | -0.03(-0.73%) |
Jul 27, 2004 | 3.879 | 3.889 | 3.857 | 3.885 | 202,629 | +0.02(+0.49%) |
Jul 26, 2004 | 3.854 | 3.866 | 3.844 | 3.866 | 155,941 | +0.00(+0.08%) |
Jul 23, 2004 | 3.895 | 3.895 | 3.851 | 3.863 | 210,886 | -0.03(-0.73%) |
Jul 22, 2004 | 3.898 | 3.904 | 3.863 | 3.892 | 200,088 | -0.01(-0.24%) |
Jul 21, 2004 | 3.942 | 3.955 | 3.892 | 3.901 | 358,888 | -0.02(-0.48%) |
Jul 20, 2004 | 3.889 | 3.923 | 3.882 | 3.920 | 185,478 | +0.03(+0.65%) |
Jul 19, 2004 | 3.889 | 3.901 | 3.860 | 3.895 | 149,272 | +0.01(+0.16%) |
Jul 16, 2004 | 3.936 | 3.936 | 3.889 | 3.889 | 242,329 | -0.02(-0.48%) |
Jul 15, 2004 | 3.907 | 3.939 | 3.904 | 3.907 | 171,821 | -0.01(-0.24%) |
Jul 14, 2004 | 3.904 | 3.964 | 3.898 | 3.917 | 183,573 | -0.02(-0.48%) |
Jul 13, 2004 | 3.948 | 3.958 | 3.935 | 3.936 | 136,568 | -0.01(-0.32%) |
Jul 12, 2004 | 3.948 | 3.952 | 3.914 | 3.948 | 149,589 | +0.02(+0.40%) |
Jul 09, 2004 | 3.923 | 3.952 | 3.920 | 3.933 | 153,083 | +0.00(+0.00%) |
Jul 08, 2004 | 3.948 | 3.961 | 3.933 | 3.933 | 154,989 | -0.02(-0.48%) |
Jul 07, 2004 | 3.961 | 3.961 | 3.939 | 3.952 | 92,739 | +0.00(+0.00%) |
Jul 06, 2004 | 3.977 | 3.977 | 3.942 | 3.952 | 208,981 | -0.03(-0.71%) |
Jul 02, 2004 | 3.977 | 3.996 | 3.961 | 3.980 | 137,520 | +0.00(+0.08%) |
Jul 01, 2004 | 4.005 | 4.005 | 3.970 | 3.977 | 232,165 | -0.03(-0.71%) |
Jun 30, 2004 | 3.992 | 4.011 | 3.992 | 4.005 | 128,945 | +0.01(+0.16%) |
Jun 29, 2004 | 3.967 | 4.008 | 3.967 | 3.999 | 186,113 | +0.03(+0.71%) |
Jun 28, 2004 | 3.992 | 4.005 | 3.961 | 3.970 | 225,813 | -0.03(-0.79%) |
Jun 25, 2004 | 3.989 | 4.002 | 3.989 | 4.002 | 152,765 | +0.01(+0.24%) |
Jun 24, 2004 | 3.986 | 3.999 | 3.983 | 3.992 | 80,670 | +0.01(+0.24%) |
Jun 23, 2004 | 3.961 | 3.983 | 3.952 | 3.983 | 201,358 | +0.03(+0.64%) |
Jun 22, 2004 | 3.945 | 3.964 | 3.926 | 3.958 | 201,041 | -0.00(-0.08%) |
Jun 21, 2004 | 3.945 | 3.974 | 3.945 | 3.961 | 170,233 | -0.01(-0.24%) |
Jun 18, 2004 | 3.920 | 3.974 | 3.920 | 3.970 | 173,727 | +0.02(+0.40%) |
Jun 17, 2004 | 3.936 | 3.955 | 3.911 | 3.955 | 231,848 | +0.01(+0.24%) |
Jun 16, 2004 | 3.920 | 3.948 | 3.917 | 3.945 | 117,194 | +0.01(+0.32%) |
Jun 15, 2004 | 3.933 | 3.948 | 3.917 | 3.933 | 153,401 | +0.02(+0.56%) |
Jun 14, 2004 | 3.945 | 3.945 | 3.904 | 3.911 | 203,264 | -0.04(-1.11%) |
Jun 10, 2004 | 3.936 | 3.970 | 3.936 | 3.955 | 188,019 | +0.03(+0.64%) |
Jun 09, 2004 | 3.964 | 3.964 | 3.923 | 3.929 | 128,310 | -0.03(-0.87%) |
Jun 08, 2004 | 3.952 | 3.986 | 3.952 | 3.964 | 264,243 | -0.00(-0.08%) |
Jun 07, 2004 | 3.929 | 3.967 | 3.929 | 3.967 | 245,505 | +0.04(+1.04%) |
Jun 04, 2004 | 3.914 | 3.942 | 3.914 | 3.926 | 155,306 | +0.03(+0.81%) |
Jun 03, 2004 | 3.907 | 3.923 | 3.895 | 3.895 | 118,464 | -0.02(-0.40%) |
Jun 02, 2004 | 3.898 | 3.920 | 3.889 | 3.911 | 175,315 | +0.02(+0.57%) |
Jun 01, 2004 | 3.873 | 3.898 | 3.863 | 3.889 | 467,507 | +0.01(+0.16%) |
May 28, 2004 | 3.873 | 3.901 | 3.860 | 3.882 | 280,123 | +0.01(+0.16%) |
May 27, 2004 | 3.866 | 3.889 | 3.863 | 3.876 | 128,945 | +0.02(+0.49%) |
May 26, 2004 | 3.873 | 3.873 | 3.844 | 3.857 | 215,015 | +0.00(+0.08%) |
May 25, 2004 | 3.813 | 3.866 | 3.804 | 3.854 | 192,465 | +0.04(+0.99%) |
May 24, 2004 | 3.819 | 3.838 | 3.810 | 3.816 | 168,010 | +0.02(+0.41%) |
May 21, 2004 | 3.800 | 3.819 | 3.785 | 3.800 | 186,113 | +0.00(+0.08%) |
May 20, 2004 | 3.791 | 3.810 | 3.778 | 3.797 | 293,462 | -0.01(-0.17%) |
May 19, 2004 | 3.826 | 3.848 | 3.804 | 3.804 | 232,165 | +0.00(+0.00%) |
May 18, 2004 | 3.791 | 3.826 | 3.791 | 3.804 | 93,692 | +0.00(+0.08%) |
May 17, 2004 | 3.800 | 3.826 | 3.766 | 3.800 | 159,117 | -0.03(-0.82%) |
May 14, 2004 | 3.835 | 3.860 | 3.819 | 3.832 | 171,186 | -0.01(-0.25%) |
May 13, 2004 | 3.857 | 3.885 | 3.819 | 3.841 | 299,814 | -0.06(-1.61%) |
May 12, 2004 | 3.835 | 3.904 | 3.791 | 3.904 | 278,217 | +0.07(+1.89%) |
May 11, 2004 | 3.863 | 3.892 | 3.810 | 3.832 | 298,861 | -0.02(-0.41%) |
May 10, 2004 | 3.901 | 3.901 | 3.778 | 3.848 | 355,077 | -0.08(-1.93%) |
May 07, 2004 | 3.939 | 3.955 | 3.920 | 3.923 | 254,397 | -0.04(-1.03%) |
May 06, 2004 | 3.974 | 3.974 | 3.939 | 3.964 | 96,232 | -0.02(-0.47%) |
May 05, 2004 | 3.967 | 3.986 | 3.948 | 3.983 | 170,551 | +0.00(+0.08%) |
May 04, 2004 | 3.967 | 3.989 | 3.939 | 3.980 | 189,925 | +0.01(+0.16%) |
May 03, 2004 | 3.952 | 3.989 | 3.952 | 3.974 | 121,323 | +0.02(+0.48%) |
Apr 30, 2004 | 3.970 | 3.996 | 3.952 | 3.955 | 105,760 | -0.01(-0.16%) |
Apr 29, 2004 | 3.999 | 4.021 | 3.952 | 3.961 | 171,504 | -0.04(-1.10%) |
Apr 28, 2004 | 4.065 | 4.065 | 4.005 | 4.005 | 181,667 | -0.06(-1.47%) |
Apr 27, 2004 | 4.046 | 4.074 | 4.040 | 4.065 | 154,989 | +0.03(+0.70%) |
Apr 26, 2004 | 4.055 | 4.077 | 4.011 | 4.037 | 220,732 | -0.03(-0.62%) |
Apr 23, 2004 | 4.062 | 4.068 | 4.040 | 4.062 | 169,598 | +0.00(+0.08%) |
Apr 22, 2004 | 4.037 | 4.077 | 4.021 | 4.059 | 182,937 | +0.02(+0.47%) |
Apr 21, 2004 | 4.040 | 4.040 | 4.005 | 4.040 | 243,281 | +0.00(+0.08%) |
Apr 20, 2004 | 4.046 | 4.071 | 4.037 | 4.037 | 331,892 | -0.01(-0.23%) |
Apr 19, 2004 | 4.040 | 4.062 | 4.018 | 4.046 | 251,221 | +0.01(+0.31%) |
Apr 16, 2004 | 4.018 | 4.037 | 4.005 | 4.033 | 128,945 | +0.03(+0.71%) |
Apr 15, 2004 | 4.021 | 4.033 | 3.983 | 4.005 | 162,929 | -0.00(-0.08%) |
Apr 14, 2004 | 4.014 | 4.049 | 3.999 | 4.008 | 152,448 | -0.03(-0.78%) |
Apr 13, 2004 | 4.059 | 4.071 | 4.033 | 4.040 | 204,852 | -0.02(-0.54%) |
Apr 12, 2004 | 4.049 | 4.071 | 4.049 | 4.062 | 269,007 | +0.03(+0.78%) |
Apr 08, 2004 | 4.062 | 4.074 | 4.018 | 4.030 | 155,306 | -0.02(-0.39%) |
Apr 07, 2004 | 4.046 | 4.062 | 4.018 | 4.046 | 158,800 | -0.01(-0.16%) |
Apr 06, 2004 | 4.074 | 4.074 | 3.992 | 4.052 | 274,089 | -0.03(-0.69%) |
Apr 05, 2004 | 4.033 | 4.084 | 4.033 | 4.081 | 254,397 | +0.04(+0.93%) |
Apr 02, 2004 | 4.062 | 4.068 | 4.021 | 4.043 | 259,161 | +0.03(+0.79%) |
Apr 01, 2004 | 3.986 | 4.018 | 3.986 | 4.011 | 156,577 | +0.02(+0.47%) |
Mar 31, 2004 | 4.002 | 4.005 | 3.974 | 3.992 | 206,757 | +0.00(+0.00%) |
Mar 30, 2004 | 3.970 | 4.002 | 3.970 | 3.992 | 129,898 | +0.01(+0.32%) |
Mar 29, 2004 | 3.967 | 4.002 | 3.967 | 3.980 | 178,809 | +0.03(+0.64%) |
Mar 26, 2004 | 3.952 | 3.964 | 3.923 | 3.955 | 230,260 | -0.01(-0.16%) |
Mar 25, 2004 | 3.904 | 3.964 | 3.904 | 3.961 | 272,818 | +0.06(+1.45%) |
Mar 24, 2004 | 3.914 | 3.933 | 3.904 | 3.904 | 322,682 | -0.03(-0.88%) |
Mar 23, 2004 | 3.942 | 3.961 | 3.936 | 3.939 | 282,981 | -0.02(-0.40%) |
Mar 22, 2004 | 3.974 | 3.974 | 3.936 | 3.955 | 398,906 | -0.04(-1.10%) |
Mar 19, 2004 | 4.027 | 4.030 | 3.999 | 3.999 | 140,061 | -0.02(-0.39%) |
Mar 18, 2004 | 4.024 | 4.030 | 3.999 | 4.014 | 107,348 | -0.01(-0.31%) |
Mar 17, 2004 | 4.005 | 4.040 | 4.005 | 4.027 | 166,740 | +0.03(+0.71%) |
Mar 16, 2004 | 3.996 | 4.030 | 3.974 | 3.999 | 197,547 | +0.02(+0.47%) |
Mar 15, 2004 | 4.030 | 4.043 | 3.974 | 3.980 | 392,871 | -0.09(-2.17%) |
Mar 12, 2004 | 4.024 | 4.068 | 4.018 | 4.068 | 150,224 | +0.03(+0.62%) |
Mar 11, 2004 | 4.043 | 4.071 | 4.021 | 4.043 | 290,286 | -0.03(-0.70%) |
Mar 10, 2004 | 4.096 | 4.118 | 4.071 | 4.071 | 399,223 | -0.05(-1.15%) |
Mar 09, 2004 | 4.112 | 4.125 | 4.109 | 4.118 | 257,891 | -0.01(-0.15%) |
Mar 08, 2004 | 4.150 | 4.169 | 4.125 | 4.125 | 247,410 | -0.01(-0.15%) |
Mar 05, 2004 | 4.147 | 4.169 | 4.125 | 4.131 | 295,368 | -0.02(-0.53%) |
Mar 04, 2004 | 4.131 | 4.153 | 4.112 | 4.153 | 129,898 | +0.02(+0.53%) |
Mar 03, 2004 | 4.115 | 4.131 | 4.093 | 4.131 | 309,660 | +0.00(+0.00%) |
Mar 02, 2004 | 4.131 | 4.131 | 4.115 | 4.131 | 334,433 | +0.00(+0.08%) |
Mar 01, 2004 | 4.109 | 4.140 | 4.099 | 4.128 | 313,154 | +0.03(+0.69%) |
Feb 27, 2004 | 4.109 | 4.118 | 4.084 | 4.099 | 147,366 | -0.01(-0.23%) |
Feb 26, 2004 | 4.068 | 4.109 | 4.049 | 4.109 | 160,388 | +0.03(+0.77%) |
Feb 25, 2004 | 4.087 | 4.109 | 4.071 | 4.077 | 156,577 | -0.01(-0.23%) |
Feb 24, 2004 | 4.077 | 4.093 | 4.065 | 4.087 | 127,357 | +0.01(+0.15%) |
Feb 23, 2004 | 4.096 | 4.125 | 4.081 | 4.081 | 302,355 | -0.02(-0.38%) |
Feb 20, 2004 | 4.134 | 4.134 | 4.090 | 4.096 | 190,560 | -0.03(-0.84%) |
Feb 19, 2004 | 4.147 | 4.150 | 4.115 | 4.131 | 186,749 | +0.00(+0.00%) |
Feb 18, 2004 | 4.125 | 4.144 | 4.122 | 4.131 | 177,221 | -0.00(-0.08%) |
Feb 17, 2004 | 4.090 | 4.153 | 4.090 | 4.134 | 268,054 | +0.04(+1.08%) |
Feb 13, 2004 | 4.118 | 4.137 | 4.090 | 4.090 | 173,727 | -0.03(-0.61%) |
Feb 12, 2004 | 4.103 | 4.128 | 4.103 | 4.115 | 233,753 | -0.04(-0.91%) |
Feb 11, 2004 | 4.106 | 4.153 | 4.093 | 4.153 | 304,896 | +0.05(+1.15%) |
Feb 10, 2004 | 4.087 | 4.118 | 4.062 | 4.106 | 275,994 | +0.01(+0.31%) |
Feb 09, 2004 | 4.071 | 4.109 | 4.055 | 4.093 | 371,910 | +0.02(+0.54%) |
Feb 06, 2004 | 4.052 | 4.081 | 4.037 | 4.071 | 356,665 | +0.02(+0.47%) |
Feb 05, 2004 | 4.014 | 4.059 | 4.014 | 4.052 | 316,330 | +0.02(+0.47%) |
Feb 04, 2004 | 4.059 | 4.068 | 4.024 | 4.033 | 404,622 | -0.02(-0.54%) |
Feb 03, 2004 | 4.021 | 4.074 | 4.021 | 4.055 | 281,076 | +0.01(+0.23%) |