Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.983 | 5.045 | 4.969 | 4.969 | 28,506,794 | -0.03(-0.63%) |
Nov 29, 2004 | 5.066 | 5.096 | 4.967 | 5.000 | 26,305,252 | -0.05(-1.05%) |
Nov 26, 2004 | 5.089 | 5.117 | 5.050 | 5.053 | 6,991,168 | -0.00(-0.10%) |
Nov 24, 2004 | 5.109 | 5.139 | 5.045 | 5.058 | 24,759,094 | -0.03(-0.68%) |
Nov 23, 2004 | 5.096 | 5.124 | 5.017 | 5.093 | 36,696,276 | +0.01(+0.23%) |
Nov 22, 2004 | 5.048 | 5.127 | 5.030 | 5.081 | 34,549,952 | +0.06(+1.22%) |
Nov 19, 2004 | 5.038 | 5.066 | 5.015 | 5.020 | 31,723,658 | -0.03(-0.56%) |
Nov 18, 2004 | 4.959 | 5.068 | 4.934 | 5.048 | 67,858,064 | +0.13(+2.69%) |
Nov 17, 2004 | 4.917 | 4.947 | 4.884 | 4.916 | 25,862,284 | +0.00(+0.00%) |
Nov 16, 2004 | 4.955 | 4.970 | 4.891 | 4.916 | 27,796,996 | -0.04(-0.83%) |
Nov 15, 2004 | 4.924 | 4.957 | 4.881 | 4.957 | 26,368,534 | +0.02(+0.47%) |
Nov 12, 2004 | 4.886 | 4.980 | 4.869 | 4.934 | 42,159,424 | +0.04(+0.74%) |
Nov 11, 2004 | 4.879 | 4.939 | 4.856 | 4.897 | 33,841,768 | +0.05(+1.06%) |
Nov 10, 2004 | 4.924 | 4.934 | 4.845 | 4.846 | 29,330,660 | -0.05(-1.01%) |
Nov 09, 2004 | 4.909 | 4.929 | 4.881 | 4.896 | 21,798,176 | +0.00(+0.00%) |
Nov 08, 2004 | 4.886 | 4.934 | 4.868 | 4.896 | 20,876,768 | -0.01(-0.20%) |
Nov 05, 2004 | 4.902 | 4.949 | 4.876 | 4.906 | 28,446,738 | +0.01(+0.17%) |
Nov 04, 2004 | 4.821 | 4.945 | 4.808 | 4.897 | 34,214,604 | +0.09(+1.93%) |
Nov 03, 2004 | 4.891 | 4.919 | 4.768 | 4.805 | 33,050,550 | -0.04(-0.82%) |
Nov 02, 2004 | 4.876 | 4.917 | 4.838 | 4.845 | 22,181,490 | -0.01(-0.17%) |
Nov 01, 2004 | 4.906 | 4.907 | 4.810 | 4.853 | 27,840,528 | -0.03(-0.54%) |
Oct 29, 2004 | 4.896 | 4.909 | 4.848 | 4.879 | 24,388,274 | -0.01(-0.14%) |
Oct 28, 2004 | 4.863 | 4.929 | 4.833 | 4.886 | 30,287,134 | +0.01(+0.24%) |
Oct 27, 2004 | 4.831 | 4.896 | 4.727 | 4.874 | 75,257,936 | +0.09(+1.90%) |
Oct 26, 2004 | 4.648 | 4.783 | 4.638 | 4.783 | 39,792,220 | +0.15(+3.14%) |
Oct 25, 2004 | 4.578 | 4.669 | 4.575 | 4.638 | 21,079,106 | +0.03(+0.72%) |
Oct 22, 2004 | 4.638 | 4.681 | 4.603 | 4.605 | 23,659,934 | -0.04(-0.78%) |
Oct 21, 2004 | 4.648 | 4.674 | 4.588 | 4.641 | 27,530,974 | -0.05(-1.06%) |
Oct 20, 2004 | 4.702 | 4.727 | 4.641 | 4.691 | 23,484,600 | -0.01(-0.28%) |
Oct 19, 2004 | 4.752 | 4.765 | 4.673 | 4.704 | 31,585,004 | -0.05(-1.15%) |
Oct 18, 2004 | 4.737 | 4.767 | 4.687 | 4.759 | 24,929,186 | +0.01(+0.24%) |
Oct 15, 2004 | 4.783 | 4.795 | 4.739 | 4.747 | 25,919,922 | -0.01(-0.17%) |
Oct 14, 2004 | 4.851 | 4.868 | 4.747 | 4.755 | 27,945,728 | -0.10(-2.11%) |
Oct 13, 2004 | 4.868 | 4.888 | 4.830 | 4.858 | 21,457,988 | +0.02(+0.38%) |
Oct 12, 2004 | 4.815 | 4.873 | 4.787 | 4.840 | 20,258,466 | +0.00(+0.03%) |
Oct 11, 2004 | 4.840 | 4.851 | 4.788 | 4.838 | 12,247,140 | +0.02(+0.38%) |
Oct 08, 2004 | 4.866 | 4.947 | 4.790 | 4.820 | 25,592,230 | -0.05(-1.12%) |
Oct 07, 2004 | 4.907 | 4.957 | 4.868 | 4.874 | 26,089,208 | -0.05(-1.01%) |
Oct 06, 2004 | 4.828 | 4.939 | 4.811 | 4.924 | 26,134,756 | +0.06(+1.22%) |
Oct 05, 2004 | 4.797 | 4.881 | 4.793 | 4.864 | 26,434,636 | +0.04(+0.86%) |
Oct 04, 2004 | 4.810 | 4.868 | 4.793 | 4.823 | 37,472,580 | +0.01(+0.17%) |
Oct 01, 2004 | 4.701 | 4.825 | 4.668 | 4.815 | 39,673,316 | +0.14(+3.08%) |
Sep 30, 2004 | 4.621 | 4.702 | 4.620 | 4.671 | 29,256,094 | +0.01(+0.18%) |
Sep 29, 2004 | 4.567 | 4.663 | 4.544 | 4.663 | 23,709,512 | +0.08(+1.84%) |
Sep 28, 2004 | 4.603 | 4.638 | 4.578 | 4.578 | 22,455,978 | -0.03(-0.68%) |
Sep 27, 2004 | 4.639 | 4.648 | 4.600 | 4.610 | 19,612,756 | -0.04(-0.96%) |
Sep 24, 2004 | 4.628 | 4.676 | 4.616 | 4.654 | 17,738,904 | +0.03(+0.75%) |
Sep 23, 2004 | 4.616 | 4.666 | 4.613 | 4.620 | 19,339,074 | +0.00(+0.00%) |
Sep 22, 2004 | 4.631 | 4.646 | 4.606 | 4.620 | 28,959,840 | -0.05(-1.17%) |
Sep 21, 2004 | 4.681 | 4.706 | 4.598 | 4.674 | 19,867,492 | -0.03(-0.56%) |
Sep 20, 2004 | 4.691 | 4.716 | 4.644 | 4.701 | 27,981,198 | +0.01(+0.21%) |
Sep 17, 2004 | 4.730 | 4.752 | 4.686 | 4.691 | 29,614,822 | -0.01(-0.28%) |
Sep 16, 2004 | 4.634 | 4.711 | 4.626 | 4.704 | 17,715,930 | +0.07(+1.43%) |
Sep 15, 2004 | 4.630 | 4.661 | 4.573 | 4.638 | 21,201,236 | -0.00(-0.11%) |
Sep 14, 2004 | 4.654 | 4.666 | 4.621 | 4.643 | 17,821,936 | -0.01(-0.18%) |
Sep 13, 2004 | 4.633 | 4.661 | 4.545 | 4.651 | 22,354,406 | +0.02(+0.43%) |
Sep 10, 2004 | 4.618 | 4.633 | 4.577 | 4.631 | 20,189,542 | +0.01(+0.14%) |
Sep 09, 2004 | 4.679 | 4.689 | 4.606 | 4.625 | 20,320,134 | -0.05(-0.99%) |
Sep 08, 2004 | 4.615 | 4.697 | 4.606 | 4.671 | 20,718,364 | +0.03(+0.75%) |
Sep 07, 2004 | 4.613 | 4.659 | 4.590 | 4.636 | 21,306,436 | +0.06(+1.30%) |
Sep 03, 2004 | 4.618 | 4.641 | 4.575 | 4.577 | 12,324,125 | -0.03(-0.75%) |
Sep 02, 2004 | 4.596 | 4.631 | 4.557 | 4.611 | 19,864,268 | -0.00(-0.07%) |
Sep 01, 2004 | 4.651 | 4.666 | 4.568 | 4.615 | 26,134,352 | -0.04(-0.96%) |
Aug 31, 2004 | 4.631 | 4.663 | 4.608 | 4.659 | 21,472,902 | +0.04(+0.90%) |
Aug 30, 2004 | 4.651 | 4.666 | 4.608 | 4.618 | 13,408,371 | -0.04(-0.89%) |
Aug 27, 2004 | 4.696 | 4.714 | 4.639 | 4.659 | 21,631,306 | -0.03(-0.57%) |
Aug 26, 2004 | 4.644 | 4.704 | 4.634 | 4.686 | 17,598,234 | +0.01(+0.14%) |
Aug 25, 2004 | 4.611 | 4.682 | 4.598 | 4.679 | 22,052,510 | +0.07(+1.58%) |
Aug 24, 2004 | 4.601 | 4.630 | 4.573 | 4.606 | 15,970,657 | +0.00(+0.11%) |
Aug 23, 2004 | 4.591 | 4.628 | 4.572 | 4.601 | 14,560,735 | -0.00(-0.07%) |
Aug 20, 2004 | 4.562 | 4.631 | 4.547 | 4.605 | 17,735,278 | +0.02(+0.54%) |
Aug 19, 2004 | 4.582 | 4.644 | 4.553 | 4.580 | 23,865,094 | -0.03(-0.61%) |
Aug 18, 2004 | 4.532 | 4.631 | 4.482 | 4.608 | 34,452,412 | +0.07(+1.60%) |
Aug 17, 2004 | 4.418 | 4.587 | 4.411 | 4.535 | 66,928,592 | +0.09(+2.08%) |
Aug 16, 2004 | 4.375 | 4.482 | 4.342 | 4.443 | 27,087,198 | +0.06(+1.44%) |
Aug 13, 2004 | 4.415 | 4.444 | 4.357 | 4.380 | 34,711,584 | -0.00(-0.11%) |
Aug 12, 2004 | 4.438 | 4.469 | 4.373 | 4.385 | 27,775,634 | -0.10(-2.14%) |
Aug 11, 2004 | 4.458 | 4.537 | 4.449 | 4.481 | 26,174,658 | -0.02(-0.37%) |
Aug 10, 2004 | 4.477 | 4.529 | 4.438 | 4.497 | 41,626,972 | +0.03(+0.63%) |
Aug 09, 2004 | 4.476 | 4.548 | 4.446 | 4.469 | 22,952,958 | -0.01(-0.33%) |
Aug 06, 2004 | 4.515 | 4.636 | 4.476 | 4.484 | 27,690,184 | -0.08(-1.67%) |
Aug 05, 2004 | 4.628 | 4.671 | 4.550 | 4.560 | 37,685,400 | -0.08(-1.68%) |
Aug 04, 2004 | 4.704 | 4.725 | 4.616 | 4.638 | 28,466,488 | -0.09(-1.86%) |
Aug 03, 2004 | 4.722 | 4.783 | 4.717 | 4.725 | 26,699,450 | -0.03(-0.63%) |
Aug 02, 2004 | 4.697 | 4.780 | 4.656 | 4.755 | 55,116,360 | +0.22(+4.93%) |
Jul 30, 2004 | 4.522 | 4.562 | 4.448 | 4.532 | 39,499,596 | -0.02(-0.51%) |
Jul 29, 2004 | 4.630 | 4.641 | 4.542 | 4.555 | 35,418,560 | -0.00(-0.07%) |
Jul 28, 2004 | 4.648 | 4.697 | 4.476 | 4.558 | 66,714,564 | -0.20(-4.11%) |
Jul 27, 2004 | 4.694 | 4.755 | 4.664 | 4.754 | 36,514,492 | +0.10(+2.24%) |
Jul 26, 2004 | 4.639 | 4.654 | 4.565 | 4.649 | 23,262,914 | +0.02(+0.43%) |
Jul 23, 2004 | 4.623 | 4.648 | 4.603 | 4.630 | 17,904,564 | -0.04(-0.81%) |
Jul 22, 2004 | 4.593 | 4.674 | 4.591 | 4.668 | 24,308,870 | +0.05(+1.18%) |
Jul 21, 2004 | 4.674 | 4.714 | 4.611 | 4.613 | 22,860,252 | -0.08(-1.62%) |
Jul 20, 2004 | 4.615 | 4.697 | 4.606 | 4.689 | 24,041,234 | +0.06(+1.21%) |
Jul 19, 2004 | 4.634 | 4.656 | 4.590 | 4.633 | 25,029,550 | +0.02(+0.39%) |
Jul 16, 2004 | 4.722 | 4.742 | 4.585 | 4.615 | 34,965,916 | -0.05(-1.06%) |
Jul 15, 2004 | 4.634 | 4.692 | 4.603 | 4.664 | 24,057,356 | +0.03(+0.71%) |
Jul 14, 2004 | 4.560 | 4.651 | 4.547 | 4.631 | 21,278,624 | +0.03(+0.72%) |
Jul 13, 2004 | 4.605 | 4.628 | 4.570 | 4.598 | 20,143,592 | -0.01(-0.25%) |
Jul 12, 2004 | 4.553 | 4.611 | 4.525 | 4.610 | 20,803,410 | +0.05(+1.02%) |
Jul 09, 2004 | 4.608 | 4.634 | 4.544 | 4.563 | 22,894,110 | -0.00(-0.11%) |
Jul 08, 2004 | 4.550 | 4.623 | 4.514 | 4.568 | 31,708,746 | +0.05(+1.21%) |
Jul 07, 2004 | 4.532 | 4.552 | 4.501 | 4.514 | 27,002,152 | +0.00(+0.11%) |
Jul 06, 2004 | 4.613 | 4.620 | 4.504 | 4.509 | 45,302,124 | -0.12(-2.50%) |
Jul 02, 2004 | 4.605 | 4.658 | 4.577 | 4.625 | 21,571,250 | +0.02(+0.47%) |
Jul 01, 2004 | 4.659 | 4.668 | 4.578 | 4.603 | 31,109,388 | -0.04(-0.96%) |
Jun 30, 2004 | 4.633 | 4.677 | 4.603 | 4.648 | 31,267,792 | +0.04(+0.90%) |
Jun 29, 2004 | 4.588 | 4.653 | 4.560 | 4.606 | 23,055,336 | +0.03(+0.65%) |
Jun 28, 2004 | 4.634 | 4.725 | 4.573 | 4.577 | 31,526,964 | -0.06(-1.25%) |
Jun 25, 2004 | 4.661 | 4.692 | 4.421 | 4.634 | 56,366,268 | +0.02(+0.39%) |
Jun 24, 2004 | 4.639 | 4.694 | 4.611 | 4.616 | 32,778,480 | -0.05(-1.10%) |
Jun 23, 2004 | 4.671 | 4.694 | 4.613 | 4.668 | 25,316,130 | -0.01(-0.21%) |
Jun 22, 2004 | 4.745 | 4.757 | 4.601 | 4.677 | 38,938,528 | -0.07(-1.46%) |
Jun 21, 2004 | 4.883 | 4.894 | 4.646 | 4.747 | 25,554,342 | -0.16(-3.30%) |
Jun 18, 2004 | 4.848 | 4.962 | 4.754 | 4.909 | 31,753,888 | +0.04(+0.92%) |
Jun 17, 2004 | 4.873 | 4.897 | 4.811 | 4.864 | 19,441,050 | -0.03(-0.64%) |
Jun 16, 2004 | 4.869 | 4.916 | 4.840 | 4.896 | 17,746,966 | +0.02(+0.48%) |
Jun 15, 2004 | 4.798 | 4.919 | 4.787 | 4.873 | 29,352,426 | +0.11(+2.22%) |
Jun 14, 2004 | 4.854 | 4.874 | 4.750 | 4.767 | 25,316,532 | -0.13(-2.67%) |
Jun 10, 2004 | 4.863 | 4.902 | 4.856 | 4.897 | 12,975,882 | +0.02(+0.41%) |
Jun 09, 2004 | 4.868 | 4.922 | 4.854 | 4.878 | 20,758,266 | -0.04(-0.81%) |
Jun 08, 2004 | 4.825 | 4.917 | 4.818 | 4.917 | 29,108,572 | +0.06(+1.23%) |
Jun 07, 2004 | 4.800 | 4.866 | 4.770 | 4.858 | 31,385,890 | +0.09(+1.98%) |
Jun 04, 2004 | 4.727 | 4.803 | 4.691 | 4.763 | 41,204,160 | +0.07(+1.41%) |
Jun 03, 2004 | 4.765 | 4.770 | 4.681 | 4.697 | 28,405,626 | -0.06(-1.32%) |
Jun 02, 2004 | 4.813 | 4.825 | 4.706 | 4.760 | 26,429,396 | -0.03(-0.53%) |
Jun 01, 2004 | 4.788 | 4.821 | 4.740 | 4.786 | 28,887,692 | -0.00(-0.06%) |
May 28, 2004 | 4.876 | 4.893 | 4.780 | 4.788 | 20,739,726 | -0.07(-1.46%) |
May 27, 2004 | 4.944 | 4.954 | 4.830 | 4.859 | 34,427,020 | -0.05(-1.04%) |
May 26, 2004 | 4.922 | 4.944 | 4.858 | 4.911 | 37,169,876 | +0.02(+0.41%) |
May 25, 2004 | 4.788 | 4.917 | 4.740 | 4.891 | 26,546,688 | +0.13(+2.74%) |
May 24, 2004 | 4.811 | 4.838 | 4.727 | 4.760 | 20,977,938 | +0.03(+0.63%) |
May 21, 2004 | 4.760 | 4.787 | 4.702 | 4.730 | 22,003,336 | +0.02(+0.46%) |
May 20, 2004 | 4.674 | 4.727 | 4.646 | 4.709 | 21,613,168 | +0.06(+1.24%) |
May 19, 2004 | 4.717 | 4.750 | 4.631 | 4.651 | 29,235,134 | -0.00(-0.04%) |
May 18, 2004 | 4.623 | 4.672 | 4.583 | 4.653 | 38,241,224 | +0.08(+1.81%) |
May 17, 2004 | 4.611 | 4.631 | 4.548 | 4.570 | 33,112,622 | -0.12(-2.54%) |
May 14, 2004 | 4.631 | 4.714 | 4.591 | 4.689 | 35,418,156 | +0.07(+1.50%) |
May 13, 2004 | 4.676 | 4.691 | 4.601 | 4.620 | 46,169,924 | -0.06(-1.20%) |
May 12, 2004 | 4.696 | 4.742 | 4.608 | 4.676 | 34,757,936 | -0.03(-0.74%) |
May 11, 2004 | 4.648 | 4.768 | 4.646 | 4.711 | 30,420,952 | +0.07(+1.53%) |
May 10, 2004 | 4.697 | 4.730 | 4.615 | 4.639 | 50,035,724 | -0.12(-2.50%) |
May 07, 2004 | 4.681 | 4.775 | 4.651 | 4.759 | 40,104,596 | +0.04(+0.95%) |
May 06, 2004 | 4.813 | 4.825 | 4.691 | 4.714 | 39,870,416 | -0.13(-2.60%) |
May 05, 2004 | 4.912 | 4.921 | 4.830 | 4.840 | 32,275,052 | -0.07(-1.38%) |
May 04, 2004 | 4.939 | 4.967 | 4.866 | 4.907 | 35,961,892 | -0.04(-0.87%) |
May 03, 2004 | 4.992 | 5.020 | 4.939 | 4.950 | 34,715,208 | -0.04(-0.76%) |
Apr 30, 2004 | 5.081 | 5.112 | 4.970 | 4.988 | 32,165,016 | -0.07(-1.34%) |
Apr 29, 2004 | 5.026 | 5.139 | 5.013 | 5.056 | 61,604,504 | +0.06(+1.23%) |
Apr 28, 2004 | 5.238 | 5.238 | 4.940 | 4.995 | 121,135,232 | +0.04(+0.77%) |
Apr 27, 2004 | 4.952 | 5.073 | 4.921 | 4.957 | 43,111,464 | +0.02(+0.40%) |
Apr 26, 2004 | 4.846 | 4.942 | 4.830 | 4.937 | 38,215,024 | +0.15(+3.22%) |
Apr 23, 2004 | 4.792 | 4.816 | 4.745 | 4.783 | 37,714,420 | -0.03(-0.62%) |
Apr 22, 2004 | 4.871 | 4.907 | 4.806 | 4.813 | 40,372,232 | -0.05(-1.12%) |
Apr 21, 2004 | 4.942 | 4.975 | 4.850 | 4.868 | 33,502,386 | -0.09(-1.83%) |
Apr 20, 2004 | 5.028 | 5.069 | 4.945 | 4.959 | 24,513,224 | -0.11(-2.22%) |
Apr 19, 2004 | 4.980 | 5.096 | 4.961 | 5.071 | 22,142,394 | +0.07(+1.39%) |
Apr 16, 2004 | 5.066 | 5.078 | 4.954 | 5.002 | 24,773,604 | +0.01(+0.13%) |
Apr 15, 2004 | 5.079 | 5.101 | 4.959 | 4.995 | 35,960,280 | -0.07(-1.47%) |
Apr 14, 2004 | 4.927 | 5.093 | 4.921 | 5.069 | 37,147,708 | +0.11(+2.20%) |
Apr 13, 2004 | 5.048 | 5.053 | 4.924 | 4.960 | 28,994,504 | -0.06(-1.15%) |
Apr 12, 2004 | 4.922 | 5.050 | 4.891 | 5.018 | 36,996,560 | +0.18(+3.76%) |
Apr 08, 2004 | 4.904 | 4.909 | 4.810 | 4.836 | 20,166,164 | -0.01(-0.20%) |
Apr 07, 2004 | 4.911 | 4.944 | 4.823 | 4.846 | 28,665,200 | -0.08(-1.71%) |
Apr 06, 2004 | 4.869 | 4.960 | 4.866 | 4.931 | 21,311,676 | +0.01(+0.13%) |
Apr 05, 2004 | 4.810 | 4.932 | 4.793 | 4.924 | 24,842,930 | +0.11(+2.34%) |
Apr 02, 2004 | 4.896 | 4.907 | 4.793 | 4.811 | 27,349,192 | -0.01(-0.27%) |
Apr 01, 2004 | 4.749 | 4.878 | 4.707 | 4.825 | 32,321,002 | +0.07(+1.43%) |
Mar 31, 2004 | 4.821 | 4.821 | 4.737 | 4.757 | 28,934,850 | -0.03(-0.69%) |
Mar 30, 2004 | 4.778 | 4.800 | 4.759 | 4.790 | 21,449,120 | -0.00(-0.10%) |
Mar 29, 2004 | 4.838 | 4.854 | 4.765 | 4.795 | 31,180,326 | -0.04(-0.85%) |
Mar 26, 2004 | 4.704 | 4.936 | 4.664 | 4.836 | 35,404,048 | +0.13(+2.70%) |
Mar 25, 2004 | 4.644 | 4.725 | 4.636 | 4.709 | 41,516,936 | +0.08(+1.68%) |
Mar 24, 2004 | 4.659 | 4.709 | 4.591 | 4.631 | 27,544,274 | -0.03(-0.57%) |
Mar 23, 2004 | 4.747 | 4.782 | 4.648 | 4.658 | 26,473,734 | -0.06(-1.37%) |
Mar 22, 2004 | 4.725 | 4.759 | 4.671 | 4.722 | 30,800,640 | -0.02(-0.38%) |
Mar 19, 2004 | 4.782 | 4.818 | 4.721 | 4.740 | 37,432,676 | -0.04(-0.93%) |
Mar 18, 2004 | 4.787 | 4.846 | 4.772 | 4.785 | 23,626,480 | -0.02(-0.34%) |
Mar 17, 2004 | 4.841 | 4.889 | 4.722 | 4.802 | 22,351,584 | +0.00(+0.10%) |
Mar 16, 2004 | 4.831 | 4.861 | 4.785 | 4.797 | 26,040,438 | +0.00(+0.07%) |
Mar 15, 2004 | 4.871 | 4.897 | 4.783 | 4.793 | 29,938,886 | -0.08(-1.73%) |
Mar 12, 2004 | 4.828 | 4.879 | 4.798 | 4.878 | 30,219,016 | +0.07(+1.51%) |
Mar 11, 2004 | 4.926 | 4.936 | 4.797 | 4.805 | 39,834,944 | -0.12(-2.52%) |
Mar 10, 2004 | 4.936 | 5.022 | 4.924 | 4.929 | 41,525,400 | -0.01(-0.27%) |
Mar 09, 2004 | 4.972 | 4.998 | 4.921 | 4.942 | 29,479,392 | -0.02(-0.40%) |
Mar 08, 2004 | 5.031 | 5.086 | 4.936 | 4.962 | 27,057,774 | -0.07(-1.45%) |
Mar 05, 2004 | 5.030 | 5.111 | 5.003 | 5.035 | 33,687,392 | -0.04(-0.87%) |
Mar 04, 2004 | 5.053 | 5.089 | 5.038 | 5.079 | 25,417,298 | +0.05(+1.01%) |
Mar 03, 2004 | 4.964 | 5.056 | 4.955 | 5.028 | 35,091,268 | +0.08(+1.57%) |
Mar 02, 2004 | 5.046 | 5.061 | 4.945 | 4.950 | 31,821,604 | -0.06(-1.22%) |
Mar 01, 2004 | 5.003 | 5.033 | 4.950 | 5.012 | 31,239,578 | +0.06(+1.17%) |
Feb 27, 2004 | 4.979 | 4.987 | 4.916 | 4.954 | 31,438,692 | +0.00(+0.00%) |
Feb 26, 2004 | 4.929 | 5.038 | 4.904 | 4.954 | 34,300,456 | +0.00(+0.07%) |
Feb 25, 2004 | 4.962 | 4.980 | 4.934 | 4.950 | 41,310,164 | +0.02(+0.37%) |
Feb 24, 2004 | 4.914 | 4.982 | 4.856 | 4.932 | 61,199,020 | +0.05(+1.05%) |
Feb 23, 2004 | 4.993 | 4.998 | 4.858 | 4.881 | 61,996,284 | -0.11(-2.22%) |
Feb 20, 2004 | 5.041 | 5.119 | 4.952 | 4.992 | 44,699,944 | -0.01(-0.23%) |
Feb 19, 2004 | 5.119 | 5.127 | 4.998 | 5.003 | 46,775,328 | -0.09(-1.79%) |
Feb 18, 2004 | 5.093 | 5.104 | 5.036 | 5.094 | 41,329,108 | +0.01(+0.16%) |
Feb 17, 2004 | 4.995 | 5.112 | 4.945 | 5.086 | 99,019,040 | +0.14(+2.84%) |
Feb 13, 2004 | 5.005 | 5.005 | 4.921 | 4.945 | 95,171,376 | -0.03(-0.53%) |
Feb 12, 2004 | 5.203 | 5.222 | 4.957 | 4.972 | 173,108,896 | -0.19(-3.75%) |
Feb 11, 2004 | 5.187 | 5.286 | 5.043 | 5.165 | 297,694,752 | -0.45(-7.96%) |
Feb 10, 2004 | 5.523 | 5.667 | 5.491 | 5.612 | 25,514,034 | +0.11(+2.04%) |
Feb 09, 2004 | 5.541 | 5.562 | 5.476 | 5.500 | 22,397,936 | -0.02(-0.39%) |
Feb 06, 2004 | 5.538 | 5.543 | 5.473 | 5.521 | 23,295,160 | +0.01(+0.21%) |
Feb 05, 2004 | 5.543 | 5.576 | 5.461 | 5.509 | 21,052,908 | -0.03(-0.63%) |
Feb 04, 2004 | 5.572 | 5.655 | 5.534 | 5.544 | 25,245,996 | -0.04(-0.80%) |
Feb 03, 2004 | 5.688 | 5.706 | 5.574 | 5.589 | 27,052,534 | -0.05(-0.88%) |
Feb 02, 2004 | 5.678 | 5.743 | 5.577 | 5.638 | 36,895,392 | -0.00(-0.03%) |
Jan 30, 2004 | 5.700 | 5.820 | 5.619 | 5.640 | 31,908,262 | -0.08(-1.45%) |
Jan 29, 2004 | 5.653 | 5.733 | 5.558 | 5.723 | 31,496,330 | +0.11(+1.91%) |
Jan 28, 2004 | 5.868 | 5.868 | 5.594 | 5.615 | 37,403,252 | -0.21(-3.58%) |
Jan 27, 2004 | 5.930 | 5.976 | 5.796 | 5.824 | 25,862,686 | -0.14(-2.33%) |
Jan 26, 2004 | 5.829 | 5.974 | 5.815 | 5.963 | 28,272,614 | +0.10(+1.66%) |
Jan 23, 2004 | 5.939 | 6.016 | 5.814 | 5.865 | 36,084,020 | -0.07(-1.23%) |
Jan 22, 2004 | 5.944 | 6.012 | 5.885 | 5.938 | 34,777,280 | -0.04(-0.64%) |
Jan 21, 2004 | 5.893 | 6.029 | 5.834 | 5.976 | 26,291,548 | +0.08(+1.40%) |
Jan 20, 2004 | 5.949 | 5.958 | 5.831 | 5.893 | 23,867,512 | -0.04(-0.70%) |
Jan 16, 2004 | 5.931 | 6.037 | 5.888 | 5.935 | 25,715,970 | +0.02(+0.39%) |
Jan 15, 2004 | 5.944 | 6.017 | 5.872 | 5.911 | 30,075,154 | -0.02(-0.28%) |
Jan 14, 2004 | 5.905 | 5.946 | 5.844 | 5.928 | 23,000,588 | +0.05(+0.90%) |
Jan 13, 2004 | 5.862 | 5.930 | 5.810 | 5.875 | 32,099,706 | +0.03(+0.45%) |
Jan 12, 2004 | 5.839 | 5.870 | 5.731 | 5.849 | 23,348,900 | +0.03(+0.57%) |
Jan 09, 2004 | 5.732 | 5.891 | 5.713 | 5.815 | 33,284,848 | +0.03(+0.49%) |
Jan 08, 2004 | 5.645 | 5.787 | 5.607 | 5.787 | 31,070,468 | +0.13(+2.34%) |
Jan 07, 2004 | 5.491 | 5.672 | 5.461 | 5.655 | 33,206,714 | +0.15(+2.67%) |
Jan 06, 2004 | 5.415 | 5.539 | 5.409 | 5.508 | 26,942,498 | +0.01(+0.12%) |
Jan 05, 2004 | 5.475 | 5.524 | 5.409 | 5.501 | 30,723,654 | +0.05(+0.91%) |
Jan 02, 2004 | 5.443 | 5.528 | 5.399 | 5.452 | 23,129,904 | +0.03(+0.52%) |
Dec 31, 2003 | 5.357 | 5.438 | 5.352 | 5.423 | 18,613,960 | +0.09(+1.67%) |
Dec 30, 2003 | 5.347 | 5.359 | 5.291 | 5.334 | 16,742,971 | -0.03(-0.62%) |
Dec 29, 2003 | 5.293 | 5.368 | 5.263 | 5.367 | 21,580,076 | +0.07(+1.31%) |
Dec 26, 2003 | 5.298 | 5.334 | 5.280 | 5.298 | 4,678,020 | +0.03(+0.57%) |
Dec 24, 2003 | 5.246 | 5.299 | 5.227 | 5.268 | 8,245,487 | -0.02(-0.31%) |
Dec 23, 2003 | 5.336 | 5.339 | 5.256 | 5.285 | 25,325,734 | -0.05(-0.87%) |
Dec 22, 2003 | 5.280 | 5.336 | 5.250 | 5.331 | 24,735,918 | +0.05(+0.97%) |
Dec 19, 2003 | 5.318 | 5.323 | 5.200 | 5.280 | 44,514,864 | +0.00(+0.00%) |
Dec 18, 2003 | 5.169 | 5.293 | 5.117 | 5.280 | 50,676,512 | +0.06(+1.17%) |
Dec 17, 2003 | 5.248 | 5.293 | 5.169 | 5.218 | 25,827,184 | -0.07(-1.31%) |
Dec 16, 2003 | 5.210 | 5.288 | 5.202 | 5.288 | 38,666,552 | +0.04(+0.79%) |
Dec 15, 2003 | 5.256 | 5.334 | 5.213 | 5.246 | 32,909,030 | -0.00(-0.09%) |
Dec 12, 2003 | 5.235 | 5.255 | 5.170 | 5.251 | 19,580,192 | +0.03(+0.54%) |
Dec 11, 2003 | 5.177 | 5.230 | 5.139 | 5.223 | 27,730,490 | +0.05(+0.96%) |
Dec 10, 2003 | 5.198 | 5.253 | 5.129 | 5.174 | 21,006,466 | -0.03(-0.57%) |
Dec 09, 2003 | 5.263 | 5.275 | 5.155 | 5.203 | 26,531,674 | -0.04(-0.73%) |
Dec 08, 2003 | 5.190 | 5.251 | 5.180 | 5.242 | 20,393,420 | +0.02(+0.38%) |
Dec 05, 2003 | 5.276 | 5.283 | 5.175 | 5.222 | 18,233,244 | -0.05(-1.03%) |
Dec 04, 2003 | 5.210 | 5.299 | 5.202 | 5.276 | 25,995,326 | +0.05(+0.89%) |
Dec 03, 2003 | 5.293 | 5.315 | 5.228 | 5.230 | 32,504,828 | +0.01(+0.19%) |
Dec 02, 2003 | 5.170 | 5.223 | 5.146 | 5.220 | 35,326,748 | -0.01(-0.22%) |