Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.881 | 5.929 | 5.858 | 5.908 | 4,258,786 | -0.00(-0.05%) |
Oct 28, 2004 | 5.912 | 5.933 | 5.846 | 5.911 | 3,840,969 | -0.00(-0.02%) |
Oct 27, 2004 | 5.892 | 5.917 | 5.835 | 5.912 | 3,221,422 | +0.03(+0.46%) |
Oct 26, 2004 | 5.779 | 5.889 | 5.773 | 5.885 | 4,924,716 | +0.11(+1.88%) |
Oct 25, 2004 | 5.823 | 5.831 | 5.763 | 5.777 | 3,429,042 | -0.05(-0.79%) |
Oct 22, 2004 | 5.908 | 5.912 | 5.815 | 5.823 | 3,152,215 | -0.09(-1.45%) |
Oct 21, 2004 | 5.864 | 5.960 | 5.850 | 5.908 | 6,629,850 | +0.00(+0.05%) |
Oct 20, 2004 | 5.866 | 5.911 | 5.770 | 5.906 | 5,710,653 | +0.03(+0.51%) |
Oct 19, 2004 | 5.847 | 5.942 | 5.842 | 5.876 | 7,534,322 | +0.02(+0.35%) |
Oct 18, 2004 | 5.786 | 5.861 | 5.684 | 5.855 | 4,539,661 | +0.03(+0.56%) |
Oct 15, 2004 | 5.760 | 5.834 | 5.760 | 5.823 | 4,600,769 | +0.06(+1.08%) |
Oct 14, 2004 | 5.739 | 5.773 | 5.721 | 5.760 | 4,001,469 | +0.03(+0.47%) |
Oct 13, 2004 | 5.730 | 5.766 | 5.695 | 5.733 | 5,857,901 | +0.03(+0.45%) |
Oct 12, 2004 | 5.577 | 5.713 | 5.577 | 5.707 | 4,798,450 | +0.09(+1.62%) |
Oct 11, 2004 | 5.627 | 5.646 | 5.566 | 5.616 | 2,839,681 | -0.01(-0.19%) |
Oct 08, 2004 | 5.650 | 5.716 | 5.615 | 5.627 | 3,550,154 | -0.05(-0.81%) |
Oct 07, 2004 | 5.620 | 5.707 | 5.619 | 5.673 | 4,322,839 | +0.03(+0.51%) |
Oct 06, 2004 | 5.732 | 5.785 | 5.623 | 5.645 | 6,749,857 | +0.01(+0.14%) |
Oct 05, 2004 | 5.551 | 5.658 | 5.542 | 5.637 | 6,948,642 | +0.09(+1.54%) |
Oct 04, 2004 | 5.486 | 5.569 | 5.463 | 5.551 | 5,713,966 | +0.07(+1.19%) |
Oct 01, 2004 | 5.487 | 5.540 | 5.437 | 5.486 | 4,235,594 | -0.04(-0.66%) |
Sep 30, 2004 | 5.478 | 5.548 | 5.463 | 5.523 | 3,652,491 | +0.03(+0.57%) |
Sep 29, 2004 | 5.467 | 5.491 | 5.443 | 5.491 | 2,429,963 | +0.02(+0.32%) |
Sep 28, 2004 | 5.479 | 5.485 | 5.451 | 5.474 | 2,061,474 | +0.02(+0.35%) |
Sep 27, 2004 | 5.491 | 5.504 | 5.437 | 5.455 | 2,408,980 | -0.06(-1.06%) |
Sep 24, 2004 | 5.453 | 5.527 | 5.453 | 5.513 | 2,715,624 | +0.06(+1.05%) |
Sep 23, 2004 | 5.434 | 5.485 | 5.429 | 5.456 | 3,613,470 | +0.02(+0.42%) |
Sep 22, 2004 | 5.467 | 5.468 | 5.398 | 5.433 | 4,356,706 | -0.08(-1.53%) |
Sep 21, 2004 | 5.525 | 5.536 | 5.498 | 5.517 | 2,875,021 | -0.01(-0.12%) |
Sep 20, 2004 | 5.524 | 5.569 | 5.513 | 5.524 | 2,584,574 | +0.00(+0.00%) |
Sep 17, 2004 | 5.498 | 5.547 | 5.481 | 5.524 | 3,477,266 | +0.05(+0.92%) |
Sep 16, 2004 | 5.467 | 5.529 | 5.464 | 5.474 | 2,819,066 | +0.00(+0.00%) |
Sep 15, 2004 | 5.472 | 5.510 | 5.468 | 5.474 | 2,798,820 | -0.01(-0.22%) |
Sep 14, 2004 | 5.524 | 5.553 | 5.474 | 5.486 | 4,782,621 | -0.06(-1.13%) |
Sep 13, 2004 | 5.557 | 5.569 | 5.519 | 5.548 | 2,332,779 | -0.01(-0.15%) |
Sep 10, 2004 | 5.490 | 5.569 | 5.468 | 5.557 | 3,771,394 | +0.04(+0.74%) |
Sep 09, 2004 | 5.460 | 5.528 | 5.460 | 5.516 | 8,999,809 | +0.17(+3.25%) |
Sep 08, 2004 | 5.403 | 5.441 | 5.341 | 5.342 | 3,853,117 | -0.06(-1.11%) |
Sep 07, 2004 | 5.426 | 5.432 | 5.358 | 5.402 | 4,209,826 | -0.02(-0.45%) |
Sep 03, 2004 | 5.444 | 5.456 | 5.411 | 5.426 | 3,316,765 | -0.00(-0.05%) |
Sep 02, 2004 | 5.437 | 5.479 | 5.368 | 5.429 | 3,447,448 | -0.02(-0.40%) |
Sep 01, 2004 | 5.414 | 5.453 | 5.362 | 5.451 | 4,614,758 | +0.06(+1.06%) |
Aug 31, 2004 | 5.331 | 5.394 | 5.300 | 5.394 | 3,008,648 | +0.07(+1.30%) |
Aug 30, 2004 | 5.345 | 5.366 | 5.308 | 5.324 | 2,979,199 | -0.02(-0.38%) |
Aug 27, 2004 | 5.379 | 5.414 | 5.337 | 5.345 | 2,593,777 | -0.05(-1.01%) |
Aug 26, 2004 | 5.362 | 5.410 | 5.338 | 5.399 | 2,726,668 | +0.03(+0.48%) |
Aug 25, 2004 | 5.334 | 5.413 | 5.292 | 5.373 | 4,153,871 | +0.04(+0.74%) |
Aug 24, 2004 | 5.297 | 5.357 | 5.297 | 5.334 | 3,418,366 | +0.06(+1.21%) |
Aug 23, 2004 | 5.300 | 5.334 | 5.244 | 5.270 | 1,868,947 | -0.03(-0.56%) |
Aug 20, 2004 | 5.205 | 5.301 | 5.189 | 5.300 | 1,997,789 | +0.09(+1.72%) |
Aug 19, 2004 | 5.199 | 5.218 | 5.171 | 5.210 | 3,038,466 | -0.01(-0.26%) |
Aug 18, 2004 | 5.146 | 5.233 | 5.134 | 5.224 | 4,298,174 | +0.08(+1.53%) |
Aug 17, 2004 | 5.059 | 5.195 | 5.034 | 5.145 | 2,602,611 | +0.07(+1.31%) |
Aug 16, 2004 | 5.087 | 5.118 | 5.054 | 5.079 | 3,019,324 | -0.01(-0.16%) |
Aug 13, 2004 | 5.034 | 5.102 | 5.034 | 5.087 | 4,036,809 | +0.05(+1.05%) |
Aug 12, 2004 | 5.070 | 5.080 | 4.949 | 5.034 | 4,465,301 | -0.01(-0.16%) |
Aug 11, 2004 | 5.091 | 5.091 | 5.021 | 5.042 | 2,858,455 | -0.09(-1.69%) |
Aug 10, 2004 | 5.046 | 5.129 | 5.026 | 5.129 | 2,870,603 | +0.08(+1.64%) |
Aug 09, 2004 | 5.012 | 5.065 | 4.992 | 5.046 | 3,287,684 | +0.05(+0.98%) |
Aug 06, 2004 | 5.026 | 5.047 | 4.968 | 4.997 | 3,502,298 | -0.05(-0.97%) |
Aug 05, 2004 | 5.137 | 5.174 | 5.035 | 5.046 | 3,136,754 | -0.13(-2.52%) |
Aug 04, 2004 | 5.168 | 5.195 | 5.091 | 5.176 | 2,566,167 | -0.02(-0.39%) |
Aug 03, 2004 | 5.248 | 5.271 | 5.187 | 5.197 | 2,991,715 | -0.04(-0.86%) |
Aug 02, 2004 | 5.153 | 5.254 | 5.153 | 5.241 | 3,439,717 | +0.03(+0.52%) |
Jul 30, 2004 | 5.198 | 5.224 | 5.142 | 5.214 | 3,351,368 | -0.00(-0.05%) |
Jul 29, 2004 | 5.250 | 5.269 | 5.178 | 5.217 | 2,417,447 | -0.01(-0.23%) |
Jul 28, 2004 | 5.280 | 5.285 | 5.186 | 5.229 | 3,251,608 | -0.07(-1.36%) |
Jul 27, 2004 | 5.182 | 5.319 | 5.182 | 5.301 | 4,419,286 | +0.12(+2.39%) |
Jul 26, 2004 | 5.161 | 5.206 | 5.138 | 5.178 | 3,561,565 | +0.03(+0.55%) |
Jul 23, 2004 | 5.157 | 5.189 | 5.104 | 5.149 | 3,211,483 | -0.04(-0.68%) |
Jul 22, 2004 | 5.093 | 5.201 | 5.019 | 5.184 | 6,386,154 | -0.03(-0.57%) |
Jul 21, 2004 | 5.357 | 5.358 | 5.208 | 5.214 | 6,092,026 | -0.12(-2.19%) |
Jul 20, 2004 | 5.299 | 5.369 | 5.288 | 5.331 | 6,485,178 | +0.02(+0.41%) |
Jul 19, 2004 | 5.263 | 5.315 | 5.224 | 5.309 | 4,604,451 | +0.08(+1.53%) |
Jul 16, 2004 | 5.294 | 5.299 | 5.210 | 5.229 | 4,242,220 | -0.05(-1.03%) |
Jul 15, 2004 | 5.206 | 5.301 | 5.189 | 5.284 | 8,681,753 | +0.13(+2.50%) |
Jul 14, 2004 | 5.065 | 5.284 | 5.054 | 5.155 | 12,060,731 | +0.13(+2.54%) |
Jul 13, 2004 | 4.985 | 5.042 | 4.971 | 5.027 | 3,231,729 | +0.04(+0.84%) |
Jul 12, 2004 | 4.892 | 5.007 | 4.856 | 4.985 | 3,450,025 | +0.09(+1.89%) |
Jul 09, 2004 | 4.880 | 4.921 | 4.880 | 4.892 | 2,255,842 | +0.01(+0.25%) |
Jul 08, 2004 | 4.902 | 4.913 | 4.860 | 4.880 | 3,016,747 | -0.05(-0.94%) |
Jul 07, 2004 | 4.869 | 4.945 | 4.856 | 4.926 | 4,138,778 | +0.05(+1.09%) |
Jul 06, 2004 | 4.941 | 4.941 | 4.863 | 4.873 | 4,424,808 | -0.10(-2.02%) |
Jul 02, 2004 | 5.031 | 5.051 | 4.954 | 4.974 | 2,820,171 | -0.06(-1.13%) |
Jul 01, 2004 | 5.039 | 5.092 | 4.967 | 5.031 | 5,500,456 | -0.02(-0.48%) |
Jun 30, 2004 | 5.053 | 5.085 | 4.951 | 5.055 | 4,645,680 | -0.00(-0.03%) |
Jun 29, 2004 | 5.046 | 5.080 | 5.039 | 5.057 | 2,465,302 | +0.01(+0.11%) |
Jun 28, 2004 | 5.111 | 5.153 | 5.051 | 5.051 | 2,522,729 | -0.06(-1.14%) |
Jun 25, 2004 | 5.112 | 5.130 | 5.093 | 5.110 | 4,048,957 | -0.00(-0.08%) |
Jun 24, 2004 | 5.059 | 5.136 | 5.059 | 5.114 | 4,686,542 | +0.03(+0.64%) |
Jun 23, 2004 | 5.080 | 5.088 | 5.035 | 5.081 | 3,310,507 | -0.01(-0.11%) |
Jun 22, 2004 | 5.066 | 5.114 | 5.030 | 5.087 | 3,655,804 | +0.00(+0.05%) |
Jun 21, 2004 | 5.145 | 5.163 | 5.084 | 5.084 | 2,298,544 | -0.08(-1.50%) |
Jun 18, 2004 | 5.107 | 5.168 | 5.073 | 5.161 | 3,738,999 | +0.03(+0.58%) |
Jun 17, 2004 | 5.134 | 5.201 | 5.076 | 5.131 | 3,391,862 | +0.02(+0.32%) |
Jun 16, 2004 | 5.077 | 5.127 | 5.055 | 5.115 | 2,281,242 | +0.04(+0.75%) |
Jun 15, 2004 | 5.046 | 5.087 | 5.012 | 5.077 | 3,022,269 | +0.07(+1.36%) |
Jun 14, 2004 | 5.053 | 5.057 | 5.007 | 5.009 | 3,150,007 | -0.08(-1.52%) |
Jun 10, 2004 | 5.110 | 5.129 | 5.083 | 5.087 | 2,369,223 | -0.02(-0.48%) |
Jun 09, 2004 | 5.141 | 5.202 | 5.081 | 5.111 | 2,568,744 | -0.05(-1.00%) |
Jun 08, 2004 | 5.002 | 5.189 | 5.002 | 5.163 | 5,869,681 | +0.14(+2.70%) |
Jun 07, 2004 | 5.038 | 5.045 | 4.998 | 5.027 | 2,532,669 | -0.01(-0.16%) |
Jun 04, 2004 | 5.053 | 5.076 | 5.019 | 5.035 | 2,326,889 | +0.00(+0.08%) |
Jun 03, 2004 | 5.032 | 5.069 | 5.008 | 5.031 | 2,537,086 | -0.01(-0.19%) |
Jun 02, 2004 | 5.035 | 5.080 | 4.998 | 5.040 | 2,822,011 | +0.01(+0.11%) |
Jun 01, 2004 | 5.046 | 5.104 | 4.951 | 5.035 | 4,876,124 | -0.06(-1.15%) |
May 28, 2004 | 4.954 | 5.122 | 4.943 | 5.093 | 5,000,548 | +0.13(+2.66%) |
May 27, 2004 | 4.997 | 5.027 | 4.945 | 4.962 | 3,241,300 | -0.04(-0.73%) |
May 26, 2004 | 4.962 | 5.046 | 4.962 | 4.998 | 2,182,954 | +0.01(+0.19%) |
May 25, 2004 | 4.945 | 4.993 | 4.891 | 4.989 | 5,077,117 | +0.03(+0.60%) |
May 24, 2004 | 4.986 | 5.020 | 4.925 | 4.959 | 5,151,110 | +0.02(+0.38%) |
May 21, 2004 | 4.863 | 4.940 | 4.833 | 4.940 | 4,785,566 | +0.09(+1.82%) |
May 20, 2004 | 4.944 | 4.944 | 4.759 | 4.852 | 5,689,670 | -0.07(-1.33%) |
May 19, 2004 | 5.001 | 5.051 | 4.906 | 4.917 | 6,851,826 | -0.06(-1.15%) |
May 18, 2004 | 4.910 | 4.981 | 4.906 | 4.974 | 2,844,098 | +0.05(+1.05%) |
May 17, 2004 | 4.899 | 4.956 | 4.797 | 4.922 | 4,008,464 | -0.01(-0.22%) |
May 14, 2004 | 4.894 | 4.997 | 4.894 | 4.933 | 5,975,699 | +0.00(+0.06%) |
May 13, 2004 | 5.026 | 5.038 | 4.890 | 4.930 | 7,247,188 | -0.14(-2.71%) |
May 12, 2004 | 5.092 | 5.106 | 4.944 | 5.068 | 3,826,980 | -0.06(-1.14%) |
May 11, 2004 | 5.098 | 5.160 | 5.070 | 5.126 | 2,972,204 | +0.03(+0.51%) |
May 10, 2004 | 5.074 | 5.172 | 5.050 | 5.100 | 4,477,449 | -0.03(-0.56%) |
May 07, 2004 | 5.212 | 5.258 | 5.129 | 5.129 | 2,905,943 | -0.14(-2.71%) |
May 06, 2004 | 5.256 | 5.297 | 5.229 | 5.271 | 2,970,732 | -0.04(-0.74%) |
May 05, 2004 | 5.235 | 5.319 | 5.228 | 5.311 | 3,528,803 | +0.05(+0.88%) |
May 04, 2004 | 5.299 | 5.339 | 5.243 | 5.265 | 5,183,504 | -0.07(-1.30%) |
May 03, 2004 | 5.239 | 5.350 | 5.137 | 5.334 | 6,417,812 | +0.07(+1.24%) |
Apr 30, 2004 | 5.259 | 5.296 | 5.189 | 5.269 | 4,014,353 | +0.02(+0.36%) |
Apr 29, 2004 | 5.274 | 5.360 | 5.205 | 5.250 | 4,937,968 | -0.00(-0.03%) |
Apr 28, 2004 | 5.263 | 5.360 | 5.239 | 5.251 | 6,093,866 | -0.02(-0.34%) |
Apr 27, 2004 | 5.269 | 5.400 | 5.243 | 5.269 | 6,291,915 | -0.02(-0.39%) |
Apr 26, 2004 | 5.307 | 5.312 | 5.206 | 5.289 | 4,140,987 | -0.01(-0.28%) |
Apr 23, 2004 | 5.365 | 5.365 | 5.232 | 5.304 | 4,345,662 | -0.06(-1.14%) |
Apr 22, 2004 | 4.971 | 5.455 | 4.971 | 5.365 | 15,388,909 | +0.46(+9.42%) |
Apr 21, 2004 | 4.973 | 4.973 | 4.850 | 4.903 | 7,498,982 | -0.07(-1.39%) |
Apr 20, 2004 | 5.160 | 5.216 | 4.966 | 4.973 | 6,005,517 | -0.16(-3.05%) |
Apr 19, 2004 | 5.174 | 5.193 | 5.103 | 5.129 | 3,430,146 | -0.09(-1.64%) |
Apr 16, 2004 | 5.127 | 5.271 | 5.104 | 5.214 | 3,144,117 | +0.12(+2.37%) |
Apr 15, 2004 | 5.136 | 5.136 | 5.028 | 5.093 | 3,805,261 | -0.04(-0.82%) |
Apr 14, 2004 | 5.150 | 5.152 | 5.031 | 5.136 | 5,670,528 | -0.05(-0.94%) |
Apr 13, 2004 | 5.345 | 5.358 | 5.176 | 5.184 | 4,658,196 | -0.13(-2.43%) |
Apr 12, 2004 | 5.252 | 5.349 | 5.252 | 5.313 | 3,088,530 | +0.01(+0.23%) |
Apr 08, 2004 | 5.301 | 5.322 | 5.259 | 5.301 | 3,509,660 | +0.03(+0.64%) |
Apr 07, 2004 | 5.297 | 5.301 | 5.233 | 5.267 | 2,405,299 | -0.03(-0.59%) |
Apr 06, 2004 | 5.324 | 5.360 | 5.281 | 5.299 | 4,148,349 | -0.07(-1.22%) |
Apr 05, 2004 | 5.190 | 5.364 | 5.184 | 5.364 | 5,769,552 | +0.13(+2.57%) |
Apr 02, 2004 | 5.163 | 5.289 | 5.163 | 5.229 | 4,408,979 | +0.06(+1.18%) |
Apr 01, 2004 | 5.160 | 5.168 | 5.099 | 5.168 | 6,923,610 | +0.01(+0.16%) |
Mar 31, 2004 | 5.250 | 5.250 | 5.157 | 5.160 | 3,912,016 | -0.09(-1.71%) |
Mar 30, 2004 | 5.134 | 5.262 | 5.129 | 5.250 | 4,749,490 | +0.09(+1.74%) |
Mar 29, 2004 | 5.122 | 5.199 | 5.100 | 5.160 | 2,621,386 | +0.07(+1.41%) |
Mar 26, 2004 | 5.085 | 5.144 | 5.084 | 5.088 | 3,983,799 | +0.00(+0.05%) |
Mar 25, 2004 | 5.087 | 5.114 | 5.021 | 5.085 | 5,817,040 | +0.06(+1.27%) |
Mar 24, 2004 | 5.013 | 5.059 | 4.987 | 5.021 | 5,315,291 | -0.03(-0.51%) |
Mar 23, 2004 | 4.983 | 5.077 | 4.982 | 5.047 | 3,153,320 | +0.07(+1.50%) |
Mar 22, 2004 | 4.979 | 5.023 | 4.958 | 4.973 | 4,089,818 | -0.07(-1.32%) |
Mar 19, 2004 | 5.039 | 5.079 | 5.001 | 5.039 | 3,230,625 | -0.02(-0.48%) |
Mar 18, 2004 | 5.127 | 5.146 | 5.031 | 5.064 | 5,982,694 | -0.05(-1.04%) |
Mar 17, 2004 | 5.002 | 5.164 | 5.002 | 5.117 | 4,356,338 | +0.10(+2.06%) |
Mar 16, 2004 | 5.026 | 5.043 | 4.987 | 5.013 | 7,565,244 | -0.02(-0.35%) |
Mar 15, 2004 | 5.026 | 5.108 | 5.023 | 5.031 | 4,173,750 | -0.02(-0.38%) |
Mar 12, 2004 | 5.066 | 5.084 | 5.026 | 5.050 | 5,108,040 | -0.01(-0.11%) |
Mar 11, 2004 | 5.019 | 5.171 | 5.019 | 5.055 | 6,702,369 | +0.01(+0.27%) |
Mar 10, 2004 | 5.175 | 5.182 | 5.026 | 5.042 | 5,066,074 | -0.13(-2.55%) |
Mar 09, 2004 | 5.121 | 5.214 | 5.100 | 5.174 | 5,564,141 | +0.03(+0.50%) |
Mar 08, 2004 | 5.165 | 5.186 | 5.122 | 5.148 | 3,414,317 | -0.05(-0.99%) |
Mar 05, 2004 | 5.175 | 5.300 | 5.172 | 5.199 | 5,363,883 | +0.02(+0.47%) |
Mar 04, 2004 | 5.087 | 5.216 | 5.087 | 5.175 | 5,574,816 | +0.07(+1.46%) |
Mar 03, 2004 | 5.039 | 5.100 | 5.035 | 5.100 | 3,052,455 | +0.05(+1.02%) |
Mar 02, 2004 | 5.059 | 5.110 | 5.005 | 5.049 | 4,889,744 | -0.01(-0.21%) |
Mar 01, 2004 | 4.958 | 5.064 | 4.958 | 5.059 | 4,887,535 | +0.03(+0.59%) |
Feb 27, 2004 | 5.023 | 5.073 | 4.985 | 5.030 | 6,427,383 | -0.00(-0.03%) |
Feb 26, 2004 | 4.924 | 5.047 | 4.907 | 5.031 | 9,191,968 | +0.13(+2.75%) |
Feb 25, 2004 | 4.801 | 4.914 | 4.788 | 4.896 | 4,590,830 | +0.08(+1.66%) |
Feb 24, 2004 | 4.815 | 4.849 | 4.785 | 4.816 | 3,726,115 | -0.01(-0.22%) |
Feb 23, 2004 | 4.846 | 4.863 | 4.822 | 4.827 | 3,275,536 | -0.01(-0.28%) |
Feb 20, 2004 | 4.863 | 4.876 | 4.808 | 4.841 | 5,483,891 | +0.01(+0.11%) |
Feb 19, 2004 | 4.842 | 4.872 | 4.822 | 4.835 | 5,792,744 | +0.03(+0.65%) |
Feb 18, 2004 | 4.808 | 4.835 | 4.788 | 4.804 | 4,268,725 | -0.02(-0.48%) |
Feb 17, 2004 | 4.808 | 4.857 | 4.772 | 4.827 | 7,973,121 | +0.03(+0.65%) |
Feb 13, 2004 | 4.791 | 4.825 | 4.754 | 4.796 | 7,423,149 | +0.01(+0.11%) |
Feb 12, 2004 | 4.713 | 4.820 | 4.713 | 4.791 | 14,802,861 | +0.21(+4.63%) |
Feb 11, 2004 | 4.509 | 4.604 | 4.493 | 4.579 | 5,362,411 | +0.07(+1.60%) |
Feb 10, 2004 | 4.509 | 4.516 | 4.482 | 4.507 | 4,124,790 | +0.02(+0.39%) |
Feb 09, 2004 | 4.516 | 4.551 | 4.481 | 4.489 | 5,628,930 | -0.03(-0.60%) |
Feb 06, 2004 | 4.496 | 4.530 | 4.471 | 4.516 | 4,453,889 | +0.03(+0.67%) |
Feb 05, 2004 | 4.500 | 4.550 | 4.480 | 4.486 | 5,055,766 | -0.01(-0.21%) |
Feb 04, 2004 | 4.530 | 4.534 | 4.462 | 4.496 | 6,828,635 | -0.05(-1.05%) |
Feb 03, 2004 | 4.577 | 4.596 | 4.535 | 4.543 | 4,312,163 | -0.04(-0.89%) |
Feb 02, 2004 | 4.632 | 4.634 | 4.523 | 4.584 | 5,254,920 | -0.02(-0.47%) |
Jan 30, 2004 | 4.523 | 4.626 | 4.503 | 4.606 | 9,970,175 | +0.18(+4.15%) |
Jan 29, 2004 | 4.482 | 4.590 | 4.364 | 4.422 | 15,729,052 | -0.11(-2.46%) |
Jan 28, 2004 | 4.611 | 4.629 | 4.515 | 4.534 | 9,145,585 | -0.08(-1.71%) |
Jan 27, 2004 | 4.700 | 4.755 | 4.606 | 4.613 | 8,122,210 | -0.17(-3.47%) |
Jan 26, 2004 | 4.754 | 4.785 | 4.725 | 4.778 | 3,295,782 | +0.01(+0.31%) |
Jan 23, 2004 | 4.815 | 4.860 | 4.736 | 4.763 | 5,699,609 | +0.03(+0.60%) |
Jan 22, 2004 | 4.724 | 4.778 | 4.720 | 4.735 | 4,278,664 | +0.00(+0.03%) |
Jan 21, 2004 | 4.632 | 4.734 | 4.632 | 4.734 | 3,176,143 | +0.09(+1.90%) |
Jan 20, 2004 | 4.663 | 4.686 | 4.590 | 4.645 | 4,986,560 | -0.02(-0.52%) |
Jan 16, 2004 | 4.720 | 4.751 | 4.670 | 4.670 | 3,725,011 | -0.03(-0.61%) |
Jan 15, 2004 | 4.694 | 4.747 | 4.667 | 4.698 | 3,426,465 | -0.00(-0.03%) |
Jan 14, 2004 | 4.666 | 4.751 | 4.659 | 4.700 | 5,127,918 | +0.06(+1.29%) |
Jan 13, 2004 | 4.676 | 4.716 | 4.630 | 4.640 | 2,254,001 | -0.05(-0.99%) |
Jan 12, 2004 | 4.645 | 4.708 | 4.638 | 4.686 | 2,777,837 | +0.05(+1.02%) |
Jan 09, 2004 | 4.666 | 4.668 | 4.633 | 4.638 | 2,707,526 | -0.05(-1.13%) |
Jan 08, 2004 | 4.672 | 4.716 | 4.659 | 4.691 | 3,499,721 | +0.01(+0.29%) |
Jan 07, 2004 | 4.693 | 4.723 | 4.659 | 4.678 | 4,767,528 | -0.08(-1.71%) |
Jan 06, 2004 | 4.740 | 4.786 | 4.723 | 4.759 | 5,480,946 | +0.14(+3.00%) |
Jan 05, 2004 | 4.516 | 4.633 | 4.516 | 4.621 | 3,593,960 | +0.07(+1.46%) |
Jan 02, 2004 | 4.671 | 4.671 | 4.538 | 4.554 | 4,269,093 | -0.12(-2.53%) |
Dec 31, 2003 | 4.666 | 4.685 | 4.617 | 4.672 | 3,597,641 | -0.00(-0.09%) |
Dec 30, 2003 | 4.637 | 4.676 | 4.645 | 4.676 | 1,955,456 | +0.04(+0.85%) |
Dec 29, 2003 | 4.571 | 4.637 | 4.564 | 4.637 | 2,341,614 | +0.07(+1.49%) |
Dec 26, 2003 | 4.557 | 4.625 | 4.537 | 4.569 | 1,273,696 | -0.01(-0.21%) |
Dec 24, 2003 | 4.588 | 4.619 | 4.516 | 4.579 | 2,717,465 | -0.01(-0.21%) |
Dec 23, 2003 | 4.537 | 4.595 | 4.509 | 4.588 | 3,409,900 | +0.07(+1.47%) |
Dec 22, 2003 | 4.428 | 4.532 | 4.428 | 4.522 | 4,498,432 | +0.07(+1.49%) |
Dec 19, 2003 | 4.481 | 4.488 | 4.446 | 4.455 | 4,749,858 | -0.02(-0.49%) |
Dec 18, 2003 | 4.469 | 4.504 | 4.458 | 4.477 | 6,222,708 | +0.02(+0.46%) |
Dec 17, 2003 | 4.523 | 4.523 | 4.454 | 4.456 | 5,949,931 | -0.07(-1.44%) |
Dec 16, 2003 | 4.592 | 4.626 | 4.496 | 4.522 | 6,055,950 | -0.07(-1.54%) |
Dec 15, 2003 | 4.571 | 4.619 | 4.571 | 4.592 | 4,567,639 | +0.04(+0.81%) |
Dec 12, 2003 | 4.632 | 4.657 | 4.556 | 4.556 | 6,460,514 | -0.09(-1.93%) |
Dec 11, 2003 | 4.656 | 4.710 | 4.644 | 4.645 | 4,194,364 | -0.01(-0.23%) |
Dec 10, 2003 | 4.647 | 4.681 | 4.638 | 4.656 | 2,728,509 | +0.01(+0.12%) |
Dec 09, 2003 | 4.740 | 4.743 | 4.649 | 4.651 | 3,043,620 | -0.09(-1.95%) |
Dec 08, 2003 | 4.598 | 4.744 | 4.596 | 4.743 | 5,596,904 | +0.14(+2.98%) |
Dec 05, 2003 | 4.668 | 4.668 | 4.585 | 4.606 | 5,596,535 | -0.12(-2.50%) |
Dec 04, 2003 | 4.747 | 4.767 | 4.701 | 4.724 | 6,189,209 | -0.02(-0.40%) |
Dec 03, 2003 | 4.774 | 4.786 | 4.736 | 4.743 | 3,502,298 | -0.01(-0.23%) |
Dec 02, 2003 | 4.773 | 4.782 | 4.729 | 4.754 | 3,626,354 | -0.02(-0.37%) |
Dec 01, 2003 | 4.713 | 4.781 | 4.695 | 4.772 | 3,603,899 | +0.09(+1.86%) |
Nov 28, 2003 | 4.645 | 4.734 | 4.645 | 4.685 | 1,690,777 | +0.02(+0.47%) |
Nov 26, 2003 | 4.621 | 4.672 | 4.613 | 4.663 | 3,120,189 | +0.06(+1.36%) |
Nov 25, 2003 | 4.572 | 4.632 | 4.572 | 4.600 | 3,240,932 | +0.03(+0.65%) |
Nov 24, 2003 | 4.455 | 4.585 | 4.455 | 4.571 | 4,837,839 | +0.15(+3.44%) |
Nov 21, 2003 | 4.441 | 4.441 | 4.372 | 4.418 | 6,251,054 | -0.01(-0.21%) |
Nov 20, 2003 | 4.448 | 4.494 | 4.425 | 4.428 | 3,629,299 | -0.02(-0.46%) |
Nov 19, 2003 | 4.475 | 4.496 | 4.441 | 4.448 | 5,995,946 | -0.05(-1.12%) |
Nov 18, 2003 | 4.585 | 4.607 | 4.499 | 4.499 | 3,920,115 | -0.09(-1.92%) |
Nov 17, 2003 | 4.607 | 4.683 | 4.568 | 4.587 | 3,870,418 | -0.10(-2.06%) |
Nov 14, 2003 | 4.710 | 4.724 | 4.679 | 4.683 | 3,500,457 | -0.03(-0.58%) |
Nov 13, 2003 | 4.671 | 4.717 | 4.664 | 4.710 | 2,236,332 | +0.02(+0.41%) |
Nov 12, 2003 | 4.629 | 4.705 | 4.628 | 4.691 | 2,820,171 | +0.05(+1.08%) |
Nov 11, 2003 | 4.640 | 4.667 | 4.618 | 4.641 | 2,070,309 | +0.00(+0.03%) |
Nov 10, 2003 | 4.656 | 4.671 | 4.621 | 4.640 | 2,129,208 | -0.02(-0.41%) |
Nov 07, 2003 | 4.659 | 4.704 | 4.628 | 4.659 | 3,212,219 | +0.00(+0.06%) |
Nov 06, 2003 | 4.602 | 4.662 | 4.591 | 4.656 | 3,314,925 | +0.05(+1.18%) |
Nov 05, 2003 | 4.623 | 4.617 | 4.572 | 4.602 | 5,276,639 | +0.01(+0.30%) |
Nov 04, 2003 | 4.623 | 4.623 | 4.575 | 4.588 | 6,606,779 | -0.06(-1.29%) |