Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.497 | 4.541 | 4.485 | 4.494 | 6,941,779 | -0.02(-0.48%) |
Nov 29, 2004 | 4.558 | 4.560 | 4.467 | 4.516 | 4,400,862 | -0.03(-0.55%) |
Nov 26, 2004 | 4.535 | 4.592 | 4.516 | 4.541 | 2,909,922 | +0.03(+0.68%) |
Nov 24, 2004 | 4.499 | 4.525 | 4.453 | 4.510 | 5,652,673 | +0.04(+0.89%) |
Nov 23, 2004 | 4.473 | 4.532 | 4.458 | 4.470 | 10,025,015 | +0.02(+0.46%) |
Nov 22, 2004 | 4.409 | 4.459 | 4.393 | 4.450 | 9,800,804 | +0.08(+1.80%) |
Nov 19, 2004 | 4.313 | 4.387 | 4.304 | 4.371 | 9,181,699 | +0.09(+2.21%) |
Nov 18, 2004 | 4.296 | 4.298 | 4.255 | 4.277 | 6,386,735 | +0.02(+0.37%) |
Nov 17, 2004 | 4.210 | 4.277 | 4.195 | 4.261 | 8,438,423 | +0.05(+1.22%) |
Nov 16, 2004 | 4.222 | 4.247 | 4.202 | 4.210 | 5,521,480 | +0.01(+0.30%) |
Nov 15, 2004 | 4.321 | 4.322 | 4.183 | 4.197 | 10,849,025 | -0.16(-3.61%) |
Nov 12, 2004 | 4.273 | 4.354 | 4.251 | 4.354 | 11,018,829 | +0.09(+2.11%) |
Nov 11, 2004 | 4.255 | 4.279 | 4.243 | 4.264 | 7,041,380 | +0.01(+0.21%) |
Nov 10, 2004 | 4.268 | 4.280 | 4.192 | 4.255 | 13,847,140 | -0.01(-0.27%) |
Nov 09, 2004 | 4.300 | 4.311 | 4.245 | 4.266 | 9,575,715 | -0.03(-0.74%) |
Nov 08, 2004 | 4.378 | 4.379 | 4.264 | 4.298 | 8,369,975 | -0.08(-1.82%) |
Nov 05, 2004 | 4.355 | 4.396 | 4.335 | 4.378 | 7,636,790 | +0.05(+1.05%) |
Nov 04, 2004 | 4.290 | 4.351 | 4.290 | 4.333 | 8,902,642 | +0.05(+1.25%) |
Nov 03, 2004 | 4.279 | 4.309 | 4.220 | 4.279 | 9,043,926 | +0.06(+1.35%) |
Nov 02, 2004 | 4.273 | 4.317 | 4.215 | 4.222 | 10,832,352 | -0.07(-1.54%) |
Nov 01, 2004 | 4.371 | 4.395 | 4.274 | 4.288 | 8,359,006 | -0.05(-1.26%) |
Oct 29, 2004 | 4.308 | 4.354 | 4.253 | 4.343 | 10,344,879 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.292 | 12,039,847 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,294,778 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,277 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,457,859 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,181 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,145 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,685 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,266 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,179 | -0.05(-1.09%) |
Oct 15, 2004 | 4.627 | 4.638 | 4.559 | 4.581 | 6,443,336 | -0.01(-0.12%) |
Oct 14, 2004 | 4.537 | 4.597 | 4.527 | 4.587 | 6,479,315 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.480 | 11,503,670 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.701 | 4.619 | 4.635 | 5,121,761 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,515 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,646 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.701 | 9,307,188 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,648 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.741 | 12,401,832 | -0.01(-0.22%) |
Oct 04, 2004 | 4.782 | 4.782 | 4.734 | 4.751 | 6,293,277 | -0.03(-0.64%) |
Oct 01, 2004 | 4.706 | 4.783 | 4.698 | 4.782 | 6,301,613 | +0.08(+1.65%) |
Sep 30, 2004 | 4.653 | 4.728 | 4.651 | 4.704 | 8,895,183 | +0.05(+1.10%) |
Sep 29, 2004 | 4.733 | 4.741 | 4.614 | 4.653 | 10,027,648 | -0.08(-1.66%) |
Sep 28, 2004 | 4.668 | 4.741 | 4.640 | 4.731 | 8,710,022 | +0.12(+2.62%) |
Sep 27, 2004 | 4.627 | 4.666 | 4.575 | 4.611 | 7,410,824 | -0.01(-0.15%) |
Sep 24, 2004 | 4.570 | 4.653 | 4.547 | 4.617 | 11,681,372 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,308 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,471 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,376 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,104 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.423 | 4.353 | 4.410 | 7,464,354 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,136 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.308 | 4.329 | 8,770,133 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,849,946 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,162 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,683 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,049 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.227 | 4.198 | 4.216 | 9,939,455 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,183 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,335,794 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.227 | 8,721,430 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,313,812 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,054,938 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,186 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,260,851 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,592 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,490 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,383 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.941 | 3.869 | 3.872 | 9,957,883 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,333 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,573 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,361 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.925 | 9,225,576 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,429 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,503 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,633 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.957 | 3.972 | 11,107,899 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,221 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,680 | +0.08(+2.10%) |
Aug 06, 2004 | 4.080 | 4.089 | 4.008 | 4.008 | 6,220,880 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.080 | 11,329,917 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.153 | 4.165 | 12,955,121 | -0.13(-2.97%) |
Aug 03, 2004 | 4.300 | 4.335 | 4.284 | 4.293 | 7,230,489 | +0.00(+0.05%) |
Aug 02, 2004 | 4.295 | 4.313 | 4.221 | 4.290 | 7,385,814 | -0.00(-0.05%) |
Jul 30, 2004 | 4.279 | 4.306 | 4.261 | 4.293 | 6,515,733 | +0.03(+0.61%) |
Jul 29, 2004 | 4.233 | 4.276 | 4.204 | 4.266 | 7,025,584 | +0.06(+1.55%) |
Jul 28, 2004 | 4.194 | 4.228 | 4.159 | 4.202 | 7,160,725 | +0.01(+0.22%) |
Jul 27, 2004 | 3.988 | 4.228 | 3.988 | 4.192 | 13,788,784 | +0.03(+0.74%) |
Jul 26, 2004 | 4.239 | 4.244 | 4.143 | 4.162 | 5,662,326 | -0.04(-0.90%) |
Jul 23, 2004 | 4.244 | 4.244 | 4.166 | 4.199 | 5,363,962 | -0.03(-0.67%) |
Jul 22, 2004 | 4.239 | 4.277 | 4.205 | 4.228 | 9,626,173 | +0.02(+0.38%) |
Jul 21, 2004 | 4.282 | 4.317 | 4.206 | 4.212 | 12,209,212 | -0.07(-1.62%) |
Jul 20, 2004 | 4.277 | 4.281 | 4.233 | 4.281 | 4,575,054 | +0.02(+0.40%) |
Jul 19, 2004 | 4.285 | 4.304 | 4.240 | 4.264 | 5,114,741 | -0.02(-0.45%) |
Jul 16, 2004 | 4.285 | 4.290 | 4.266 | 4.284 | 5,421,880 | +0.04(+1.02%) |
Jul 15, 2004 | 4.211 | 4.266 | 4.200 | 4.240 | 5,174,852 | +0.03(+0.62%) |
Jul 14, 2004 | 4.108 | 4.216 | 4.108 | 4.214 | 8,515,647 | +0.05(+1.31%) |
Jul 13, 2004 | 4.182 | 4.183 | 4.141 | 4.159 | 6,816,729 | -0.02(-0.52%) |
Jul 12, 2004 | 4.239 | 4.239 | 4.162 | 4.181 | 7,135,276 | -0.05(-1.21%) |
Jul 09, 2004 | 4.262 | 4.290 | 4.232 | 4.232 | 8,426,138 | -0.02(-0.56%) |
Jul 08, 2004 | 4.330 | 4.330 | 4.188 | 4.256 | 12,198,681 | +0.03(+0.70%) |
Jul 07, 2004 | 4.182 | 4.237 | 4.122 | 4.227 | 19,402,406 | -0.08(-1.96%) |
Jul 06, 2004 | 4.338 | 4.424 | 4.303 | 4.311 | 9,216,801 | -0.02(-0.45%) |
Jul 02, 2004 | 4.285 | 4.350 | 4.255 | 4.330 | 6,313,460 | +0.06(+1.41%) |
Jul 01, 2004 | 4.293 | 4.323 | 4.247 | 4.270 | 9,688,479 | -0.04(-0.98%) |
Jun 30, 2004 | 4.245 | 4.315 | 4.221 | 4.312 | 8,253,701 | +0.10(+2.27%) |
Jun 29, 2004 | 4.182 | 4.233 | 4.179 | 4.216 | 10,149,626 | +0.00(+0.03%) |
Jun 28, 2004 | 4.274 | 4.279 | 4.197 | 4.215 | 6,988,288 | -0.05(-1.15%) |
Jun 25, 2004 | 4.262 | 4.293 | 4.243 | 4.264 | 9,662,591 | +0.02(+0.48%) |
Jun 24, 2004 | 4.274 | 4.274 | 4.206 | 4.244 | 9,075,956 | -0.03(-0.59%) |
Jun 23, 2004 | 4.195 | 4.273 | 4.164 | 4.269 | 7,871,093 | +0.11(+2.55%) |
Jun 22, 2004 | 4.189 | 4.189 | 4.119 | 4.163 | 15,760,616 | -0.03(-0.63%) |
Jun 21, 2004 | 4.228 | 4.228 | 4.160 | 4.189 | 11,479,976 | +0.01(+0.33%) |
Jun 18, 2004 | 4.153 | 4.188 | 4.146 | 4.175 | 12,106,540 | +0.03(+0.77%) |
Jun 17, 2004 | 4.068 | 4.158 | 4.057 | 4.143 | 13,880,048 | +0.10(+2.36%) |
Jun 16, 2004 | 3.987 | 4.056 | 3.987 | 4.048 | 8,474,841 | +0.08(+1.89%) |
Jun 15, 2004 | 3.930 | 3.983 | 3.922 | 3.972 | 8,251,068 | +0.08(+2.17%) |
Jun 14, 2004 | 3.903 | 3.917 | 3.877 | 3.888 | 8,635,431 | -0.04(-1.10%) |
Jun 10, 2004 | 3.909 | 3.931 | 3.886 | 3.931 | 5,703,570 | +0.07(+1.77%) |
Jun 09, 2004 | 3.897 | 3.905 | 3.859 | 3.863 | 8,572,248 | -0.03(-0.88%) |
Jun 08, 2004 | 3.928 | 3.978 | 3.882 | 3.897 | 12,468,964 | -0.01(-0.15%) |
Jun 07, 2004 | 3.806 | 3.909 | 3.789 | 3.903 | 6,490,284 | +0.12(+3.29%) |
Jun 04, 2004 | 3.841 | 3.846 | 3.772 | 3.779 | 8,263,793 | -0.05(-1.37%) |
Jun 03, 2004 | 3.925 | 3.925 | 3.824 | 3.831 | 10,459,836 | -0.08(-1.98%) |
Jun 02, 2004 | 3.918 | 3.974 | 3.897 | 3.909 | 16,266,956 | +0.01(+0.15%) |
Jun 01, 2004 | 3.836 | 3.903 | 3.836 | 3.903 | 13,470,675 | +0.10(+2.73%) |
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,321 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,560 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,525 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,786 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,647 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,551 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,247 | +0.03(+0.71%) |
May 19, 2004 | 3.737 | 3.758 | 3.647 | 3.672 | 8,972,406 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,139 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.851 | 3.767 | 3.772 | 8,492,392 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.859 | 3.767 | 3.828 | 9,016,283 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,468 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,104 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.851 | 3.721 | 3.840 | 8,272,129 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,616 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.949 | 3.828 | 3.837 | 4,802,775 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.892 | 3.957 | 7,999,653 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,334 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,548 | +0.07(+1.72%) |
May 03, 2004 | 3.843 | 3.874 | 3.800 | 3.845 | 11,176,786 | +0.02(+0.54%) |
Apr 30, 2004 | 3.806 | 3.840 | 3.802 | 3.824 | 9,070,252 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,467,864 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,703 | -0.11(-2.68%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,425 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,828,885 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.884 | 8,628,411 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,182 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.810 | 8,223,426 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,078 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,005 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.925 | 3.869 | 3.921 | 6,561,804 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.802 | 3.873 | 7,765,789 | +0.07(+1.86%) |
Apr 14, 2004 | 3.843 | 3.852 | 3.766 | 3.803 | 8,654,737 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,583 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,644 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,625 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.704 | 3.749 | 8,516,963 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.778 | 7,660,484 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.729 | 3.778 | 7,061,124 | +0.04(+1.19%) |
Apr 02, 2004 | 3.761 | 3.780 | 3.692 | 3.733 | 12,791,460 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,258 | -0.09(-2.38%) |
Mar 31, 2004 | 3.761 | 3.855 | 3.761 | 3.837 | 23,957,716 | +0.11(+3.03%) |
Mar 30, 2004 | 3.647 | 3.763 | 3.608 | 3.724 | 19,899,972 | +0.13(+3.75%) |
Mar 29, 2004 | 3.590 | 3.637 | 3.561 | 3.590 | 15,061,216 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.590 | 3.453 | 3.590 | 54,643,092 | +0.08(+2.34%) |
Mar 25, 2004 | 3.663 | 3.664 | 3.497 | 3.508 | 27,401,182 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.778 | 3.665 | 3.678 | 9,602,919 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,136,858 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,448 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.047 | 3.869 | 3.871 | 11,454,966 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,725 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,367 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,190 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,683,869 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,586,944 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,062 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,527 | -0.06(-1.44%) |
Mar 09, 2004 | 4.023 | 4.050 | 4.016 | 4.031 | 3,832,216 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.080 | 4.034 | 4.045 | 2,346,102 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,309,993 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.006 | 3.963 | 3.985 | 3,564,566 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.023 | 3.957 | 4.008 | 4,677,726 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.990 | 3.994 | 8,760,480 | -0.12(-2.80%) |
Mar 01, 2004 | 4.006 | 4.138 | 4.003 | 4.109 | 9,537,981 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,818,966 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.933 | 3.881 | 3.925 | 3,405,293 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,284 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,826 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,437 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.835 | 3.862 | 5,145,016 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,435,920 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,011,982 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,463 | +0.03(+0.81%) |
Feb 13, 2004 | 3.802 | 3.830 | 3.756 | 3.816 | 4,772,061 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,285 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,339 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,451 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,008 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,513 | +0.07(+1.90%) |
Feb 05, 2004 | 3.647 | 3.656 | 3.607 | 3.608 | 5,405,206 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,767 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.761 | 3.664 | 3.741 | 4,408,321 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.745 | 3.661 | 3.721 | 7,801,768 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,395,949 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,091,708 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,747 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,720 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,740 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,562 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,187 | -0.04(-1.07%) |
Jan 21, 2004 | 3.892 | 3.935 | 3.874 | 3.929 | 5,939,628 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.900 | 3.835 | 3.888 | 8,483,616 | +0.08(+2.13%) |
Jan 16, 2004 | 3.827 | 3.827 | 3.789 | 3.807 | 6,796,985 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,675 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.851 | 3.870 | 7,453,384 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,516 | +0.03(+0.74%) |
Jan 12, 2004 | 3.876 | 3.892 | 3.862 | 3.872 | 4,543,901 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.843 | 3.874 | 5,850,119 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,665 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,133 | -0.02(-0.41%) |
Jan 06, 2004 | 3.884 | 3.890 | 3.860 | 3.885 | 6,005,444 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.884 | 5,598,265 | +0.09(+2.50%) |
Jan 02, 2004 | 3.778 | 3.817 | 3.771 | 3.789 | 4,761,970 | +0.02(+0.48%) |
Dec 31, 2003 | 3.803 | 3.817 | 3.755 | 3.771 | 5,132,730 | -0.03(-0.84%) |
Dec 30, 2003 | 3.783 | 3.830 | 3.781 | 3.803 | 4,533,371 | +0.02(+0.51%) |
Dec 29, 2003 | 3.748 | 3.786 | 3.733 | 3.783 | 3,009,523 | +0.06(+1.62%) |
Dec 26, 2003 | 3.725 | 3.742 | 3.709 | 3.723 | 2,180,247 | +0.01(+0.37%) |
Dec 24, 2003 | 3.668 | 3.732 | 3.667 | 3.709 | 3,072,267 | +0.04(+1.21%) |
Dec 23, 2003 | 3.669 | 3.673 | 3.642 | 3.665 | 3,339,916 | -0.01(-0.22%) |
Dec 22, 2003 | 3.670 | 3.683 | 3.657 | 3.673 | 3,802,819 | +0.01(+0.25%) |
Dec 19, 2003 | 3.681 | 3.685 | 3.650 | 3.664 | 7,511,741 | +0.00(+0.03%) |
Dec 18, 2003 | 3.545 | 3.678 | 3.545 | 3.663 | 6,925,544 | +0.12(+3.48%) |
Dec 17, 2003 | 3.503 | 3.544 | 3.503 | 3.539 | 9,514,287 | +0.04(+1.04%) |
Dec 16, 2003 | 3.490 | 3.518 | 3.470 | 3.503 | 7,588,526 | +0.03(+0.82%) |
Dec 15, 2003 | 3.521 | 3.533 | 3.479 | 3.474 | 4,631,655 | -0.05(-1.29%) |
Dec 12, 2003 | 3.520 | 3.533 | 3.504 | 3.520 | 4,077,489 | +0.00(+0.06%) |
Dec 11, 2003 | 3.474 | 3.530 | 3.455 | 3.518 | 5,635,561 | +0.05(+1.35%) |
Dec 10, 2003 | 3.457 | 3.478 | 3.453 | 3.471 | 6,059,851 | +0.02(+0.53%) |
Dec 09, 2003 | 3.453 | 3.469 | 3.447 | 3.453 | 7,754,381 | +0.01(+0.26%) |
Dec 08, 2003 | 3.453 | 3.456 | 3.435 | 3.444 | 5,660,132 | +0.00(+0.00%) |
Dec 05, 2003 | 3.430 | 3.453 | 3.425 | 3.444 | 3,633,892 | +0.01(+0.20%) |
Dec 04, 2003 | 3.405 | 3.437 | 3.399 | 3.437 | 6,039,229 | +0.04(+1.17%) |
Dec 03, 2003 | 3.448 | 3.470 | 3.397 | 3.397 | 6,673,252 | -0.04(-1.26%) |
Dec 02, 2003 | 3.424 | 3.472 | 3.415 | 3.440 | 3,956,388 | +0.02(+0.47%) |