Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.635 | 5.675 | 5.594 | 5.637 | 41,250 | -0.02(-0.29%) |
Dec 30, 2004 | 5.694 | 5.699 | 5.546 | 5.654 | 25,270 | -0.10(-1.78%) |
Dec 29, 2004 | 5.718 | 5.780 | 5.683 | 5.756 | 18,209 | -0.03(-0.51%) |
Dec 28, 2004 | 5.734 | 5.839 | 5.734 | 5.785 | 22,669 | +0.11(+1.90%) |
Dec 27, 2004 | 5.871 | 5.917 | 5.678 | 5.678 | 33,818 | -0.13(-2.31%) |
Dec 23, 2004 | 5.732 | 5.909 | 5.732 | 5.812 | 48,311 | +0.08(+1.41%) |
Dec 22, 2004 | 5.793 | 5.793 | 5.675 | 5.732 | 23,784 | -0.01(-0.23%) |
Dec 21, 2004 | 5.740 | 5.777 | 5.705 | 5.745 | 30,845 | -0.05(-0.93%) |
Dec 20, 2004 | 5.834 | 6.001 | 5.799 | 5.799 | 39,764 | -0.09(-1.60%) |
Dec 17, 2004 | 5.866 | 5.893 | 5.826 | 5.893 | 19,696 | +0.00(+0.00%) |
Dec 16, 2004 | 5.785 | 5.893 | 5.678 | 5.893 | 83,615 | +0.05(+0.83%) |
Dec 15, 2004 | 6.009 | 6.009 | 5.820 | 5.845 | 38,277 | -0.10(-1.72%) |
Dec 14, 2004 | 5.915 | 5.960 | 5.885 | 5.947 | 28,986 | +0.03(+0.45%) |
Dec 13, 2004 | 5.947 | 5.987 | 5.920 | 5.920 | 75,068 | +0.01(+0.23%) |
Dec 10, 2004 | 5.920 | 5.987 | 5.866 | 5.906 | 14,493 | +0.02(+0.32%) |
Dec 09, 2004 | 5.947 | 5.947 | 5.847 | 5.888 | 13,006 | -0.03(-0.55%) |
Dec 08, 2004 | 5.955 | 5.955 | 5.874 | 5.920 | 50,169 | -0.10(-1.61%) |
Dec 07, 2004 | 6.256 | 6.256 | 6.017 | 6.017 | 44,966 | -0.29(-4.65%) |
Dec 06, 2004 | 6.485 | 6.485 | 6.305 | 6.310 | 18,581 | -0.21(-3.18%) |
Dec 03, 2004 | 6.531 | 6.641 | 6.512 | 6.517 | 22,669 | +0.01(+0.21%) |
Dec 02, 2004 | 6.498 | 6.512 | 6.431 | 6.504 | 24,527 | +0.03(+0.50%) |
Dec 01, 2004 | 6.485 | 6.544 | 6.404 | 6.472 | 56,858 | +0.00(+0.00%) |
Nov 30, 2004 | 6.348 | 6.472 | 6.348 | 6.472 | 47,196 | +0.12(+1.95%) |
Nov 29, 2004 | 6.216 | 6.367 | 6.216 | 6.348 | 65,777 | +0.08(+1.24%) |
Nov 26, 2004 | 6.184 | 6.272 | 6.165 | 6.270 | 9,662 | +0.06(+0.95%) |
Nov 24, 2004 | 6.108 | 6.289 | 6.108 | 6.211 | 26,013 | +0.10(+1.67%) |
Nov 23, 2004 | 6.068 | 6.162 | 6.057 | 6.108 | 18,952 | +0.04(+0.71%) |
Nov 22, 2004 | 5.718 | 6.068 | 5.705 | 6.065 | 43,480 | +0.30(+5.28%) |
Nov 19, 2004 | 5.812 | 5.812 | 5.750 | 5.761 | 12,635 | -0.08(-1.43%) |
Nov 18, 2004 | 5.906 | 5.906 | 5.758 | 5.845 | 11,520 | -0.05(-0.82%) |
Nov 17, 2004 | 5.845 | 5.912 | 5.807 | 5.893 | 45,338 | +0.11(+1.86%) |
Nov 16, 2004 | 5.705 | 5.839 | 5.699 | 5.785 | 67,636 | +0.12(+2.04%) |
Nov 15, 2004 | 5.670 | 5.689 | 5.662 | 5.670 | 17,094 | -0.06(-1.08%) |
Nov 12, 2004 | 5.745 | 5.775 | 5.651 | 5.732 | 38,649 | +0.03(+0.47%) |
Nov 11, 2004 | 5.675 | 5.775 | 5.651 | 5.705 | 52,770 | +0.07(+1.19%) |
Nov 10, 2004 | 5.446 | 5.648 | 5.403 | 5.637 | 27,128 | +0.23(+4.28%) |
Nov 09, 2004 | 5.261 | 5.449 | 5.261 | 5.406 | 33,446 | +0.13(+2.50%) |
Nov 08, 2004 | 5.368 | 5.379 | 5.261 | 5.274 | 44,966 | -0.17(-3.21%) |
Nov 05, 2004 | 5.438 | 5.487 | 5.382 | 5.449 | 10,033 | +0.06(+1.20%) |
Nov 04, 2004 | 5.288 | 5.417 | 5.288 | 5.384 | 39,392 | +0.16(+3.09%) |
Nov 03, 2004 | 5.193 | 5.269 | 5.193 | 5.223 | 19,324 | +0.06(+1.09%) |
Nov 02, 2004 | 5.274 | 5.274 | 5.153 | 5.166 | 43,108 | -0.13(-2.54%) |
Nov 01, 2004 | 5.247 | 5.328 | 5.247 | 5.301 | 23,412 | +0.02(+0.41%) |
Oct 29, 2004 | 5.288 | 5.328 | 5.250 | 5.279 | 21,182 | -0.03(-0.66%) |
Oct 28, 2004 | 5.274 | 5.328 | 5.220 | 5.314 | 51,284 | -0.01(-0.20%) |
Oct 27, 2004 | 5.314 | 5.349 | 5.201 | 5.325 | 40,878 | +0.03(+0.66%) |
Oct 26, 2004 | 5.250 | 5.314 | 5.220 | 5.290 | 41,250 | +0.04(+0.82%) |
Oct 25, 2004 | 5.169 | 5.274 | 5.123 | 5.247 | 23,784 | +0.08(+1.51%) |
Oct 22, 2004 | 5.314 | 5.314 | 5.166 | 5.169 | 20,067 | -0.13(-2.44%) |
Oct 21, 2004 | 5.296 | 5.355 | 5.274 | 5.298 | 43,480 | -0.06(-1.06%) |
Oct 20, 2004 | 5.341 | 5.417 | 5.309 | 5.355 | 48,683 | +0.04(+0.76%) |
Oct 19, 2004 | 5.355 | 5.355 | 5.288 | 5.314 | 17,094 | -0.03(-0.65%) |
Oct 18, 2004 | 5.398 | 5.398 | 5.314 | 5.349 | 285,037 | -0.02(-0.40%) |
Oct 15, 2004 | 5.411 | 5.427 | 5.328 | 5.371 | 22,297 | -0.02(-0.45%) |
Oct 14, 2004 | 5.543 | 5.543 | 5.336 | 5.395 | 37,162 | -0.11(-1.96%) |
Oct 13, 2004 | 5.648 | 5.648 | 5.460 | 5.503 | 46,824 | -0.13(-2.39%) |
Oct 12, 2004 | 5.527 | 5.675 | 5.527 | 5.637 | 57,602 | +0.06(+1.01%) |
Oct 11, 2004 | 5.492 | 5.581 | 5.468 | 5.581 | 52,027 | +0.09(+1.62%) |
Oct 08, 2004 | 5.567 | 5.570 | 5.462 | 5.492 | 23,784 | -0.08(-1.40%) |
Oct 07, 2004 | 5.557 | 5.581 | 5.508 | 5.570 | 57,230 | +0.07(+1.22%) |
Oct 06, 2004 | 5.349 | 5.503 | 5.314 | 5.503 | 623,589 | +0.09(+1.74%) |
Oct 05, 2004 | 5.492 | 5.514 | 5.409 | 5.409 | 24,527 | -0.08(-1.47%) |
Oct 04, 2004 | 5.449 | 5.543 | 5.414 | 5.489 | 26,013 | +0.08(+1.39%) |
Oct 01, 2004 | 5.247 | 5.427 | 5.242 | 5.414 | 49,054 | +0.14(+2.65%) |
Sep 30, 2004 | 5.247 | 5.314 | 5.188 | 5.274 | 56,115 | -0.01(-0.25%) |
Sep 29, 2004 | 5.245 | 5.288 | 5.207 | 5.288 | 29,358 | +0.05(+1.03%) |
Sep 28, 2004 | 5.204 | 5.261 | 5.204 | 5.234 | 18,952 | -0.01(-0.10%) |
Sep 27, 2004 | 5.210 | 5.253 | 5.166 | 5.239 | 43,851 | +0.03(+0.67%) |
Sep 24, 2004 | 5.183 | 5.210 | 5.164 | 5.204 | 26,757 | +0.02(+0.47%) |
Sep 23, 2004 | 5.247 | 5.247 | 5.142 | 5.180 | 29,730 | -0.07(-1.33%) |
Sep 22, 2004 | 5.395 | 5.395 | 5.247 | 5.250 | 57,973 | -0.13(-2.50%) |
Sep 21, 2004 | 5.414 | 5.414 | 5.355 | 5.384 | 30,845 | -0.03(-0.50%) |
Sep 20, 2004 | 5.382 | 5.414 | 5.339 | 5.411 | 36,047 | -0.02(-0.30%) |
Sep 17, 2004 | 5.637 | 5.637 | 5.414 | 5.427 | 96,622 | -0.16(-2.80%) |
Sep 16, 2004 | 5.516 | 5.621 | 5.452 | 5.584 | 46,453 | +1.47(+35.62%) |
Sep 15, 2004 | 4.066 | 4.153 | 4.066 | 4.117 | 37,162 | +0.07(+1.64%) |
Sep 14, 2004 | 3.996 | 4.094 | 3.991 | 4.050 | 50,045 | +0.02(+0.41%) |
Sep 13, 2004 | 4.109 | 4.122 | 4.020 | 4.034 | 77,793 | -0.10(-2.42%) |
Sep 10, 2004 | 4.164 | 4.164 | 4.109 | 4.134 | 25,270 | -0.08(-1.80%) |
Sep 09, 2004 | 4.202 | 4.223 | 4.202 | 4.209 | 45,090 | +0.01(+0.18%) |
Sep 08, 2004 | 4.238 | 4.268 | 4.200 | 4.202 | 97,613 | -0.04(-0.86%) |
Sep 07, 2004 | 4.271 | 4.276 | 4.212 | 4.238 | 79,280 | +0.02(+0.39%) |
Sep 03, 2004 | 4.208 | 4.238 | 4.170 | 4.221 | 25,766 | +0.03(+0.69%) |
Sep 02, 2004 | 4.200 | 4.231 | 4.132 | 4.193 | 45,586 | -0.01(-0.18%) |
Sep 01, 2004 | 4.156 | 4.299 | 4.156 | 4.200 | 68,379 | +0.07(+1.61%) |
Aug 31, 2004 | 4.165 | 4.188 | 4.087 | 4.134 | 54,505 | -0.06(-1.41%) |
Aug 30, 2004 | 4.072 | 4.193 | 4.072 | 4.193 | 65,406 | +0.10(+2.48%) |
Aug 27, 2004 | 4.087 | 4.126 | 4.056 | 4.091 | 31,712 | +0.00(+0.11%) |
Aug 26, 2004 | 4.156 | 4.156 | 4.026 | 4.087 | 39,144 | -0.08(-2.00%) |
Aug 25, 2004 | 4.117 | 4.178 | 4.102 | 4.170 | 115,451 | +0.08(+2.00%) |
Aug 24, 2004 | 3.860 | 4.088 | 3.860 | 4.088 | 78,289 | +0.26(+6.89%) |
Aug 23, 2004 | 3.687 | 3.829 | 3.687 | 3.825 | 31,712 | +0.13(+3.44%) |
Aug 20, 2004 | 3.633 | 3.698 | 3.615 | 3.698 | 28,243 | +0.02(+0.58%) |
Aug 19, 2004 | 3.671 | 3.702 | 3.671 | 3.677 | 6,441 | -0.03(-0.86%) |
Aug 18, 2004 | 3.648 | 3.708 | 3.634 | 3.708 | 46,577 | +0.06(+1.53%) |
Aug 17, 2004 | 3.678 | 3.680 | 3.652 | 3.652 | 26,261 | +0.00(+0.04%) |
Aug 16, 2004 | 3.548 | 3.651 | 3.548 | 3.651 | 73,829 | +0.10(+2.90%) |
Aug 13, 2004 | 3.548 | 3.557 | 3.527 | 3.548 | 50,541 | -0.00(-0.04%) |
Aug 12, 2004 | 3.578 | 3.596 | 3.549 | 3.549 | 53,514 | -0.06(-1.64%) |
Aug 11, 2004 | 3.633 | 3.678 | 3.608 | 3.608 | 60,946 | -0.05(-1.49%) |
Aug 10, 2004 | 3.590 | 3.711 | 3.590 | 3.663 | 68,379 | +0.11(+2.98%) |
Aug 09, 2004 | 3.572 | 3.633 | 3.557 | 3.557 | 40,631 | -0.05(-1.47%) |
Aug 06, 2004 | 3.633 | 3.634 | 3.569 | 3.610 | 55,496 | -0.05(-1.49%) |
Aug 05, 2004 | 3.713 | 3.713 | 3.648 | 3.664 | 42,117 | -0.08(-2.10%) |
Aug 04, 2004 | 3.780 | 3.795 | 3.742 | 3.743 | 51,532 | +0.02(+0.45%) |
Aug 03, 2004 | 3.736 | 3.802 | 3.727 | 3.727 | 35,676 | -0.00(-0.12%) |
Aug 02, 2004 | 3.633 | 3.766 | 3.633 | 3.731 | 73,334 | +0.06(+1.69%) |
Jul 30, 2004 | 3.863 | 3.864 | 3.640 | 3.669 | 117,929 | -0.20(-5.13%) |
Jul 29, 2004 | 3.996 | 3.996 | 3.867 | 3.867 | 77,793 | -0.16(-3.95%) |
Jul 28, 2004 | 4.099 | 4.134 | 4.026 | 4.026 | 49,054 | -0.09(-2.21%) |
Jul 27, 2004 | 4.114 | 4.140 | 4.056 | 4.117 | 48,063 | -0.03(-0.66%) |
Jul 26, 2004 | 4.138 | 4.162 | 4.132 | 4.144 | 103,064 | +0.00(+0.11%) |
Jul 23, 2004 | 4.109 | 4.156 | 4.109 | 4.140 | 54,009 | -0.01(-0.18%) |
Jul 22, 2004 | 4.117 | 4.147 | 4.099 | 4.147 | 37,162 | +0.01(+0.33%) |
Jul 21, 2004 | 4.162 | 4.162 | 4.132 | 4.134 | 92,163 | -0.01(-0.15%) |
Jul 20, 2004 | 4.072 | 4.149 | 4.072 | 4.140 | 86,712 | +0.05(+1.33%) |
Jul 19, 2004 | 4.041 | 4.109 | 4.041 | 4.085 | 85,226 | +0.02(+0.52%) |
Jul 16, 2004 | 4.063 | 4.119 | 4.060 | 4.064 | 68,874 | -0.02(-0.56%) |
Jul 15, 2004 | 4.041 | 4.128 | 4.026 | 4.087 | 81,262 | +0.02(+0.56%) |
Jul 14, 2004 | 4.072 | 4.087 | 4.064 | 4.064 | 11,892 | -0.01(-0.15%) |
Jul 13, 2004 | 4.132 | 4.162 | 4.056 | 4.070 | 109,010 | -0.08(-2.04%) |
Jul 12, 2004 | 4.100 | 4.159 | 4.088 | 4.155 | 81,262 | +0.02(+0.55%) |
Jul 09, 2004 | 4.087 | 4.132 | 4.085 | 4.132 | 82,253 | +0.03(+0.74%) |
Jul 08, 2004 | 4.079 | 4.132 | 4.060 | 4.102 | 93,649 | -0.02(-0.37%) |
Jul 07, 2004 | 4.199 | 4.215 | 4.117 | 4.117 | 76,802 | -0.05(-1.23%) |
Jul 06, 2004 | 4.147 | 4.168 | 4.109 | 4.168 | 125,362 | +0.06(+1.44%) |
Jul 02, 2004 | 4.140 | 4.140 | 4.103 | 4.109 | 26,261 | -0.02(-0.37%) |
Jul 01, 2004 | 4.132 | 4.140 | 4.087 | 4.125 | 130,317 | +0.01(+0.18%) |
Jun 30, 2004 | 4.125 | 4.140 | 4.097 | 4.117 | 139,731 | +0.01(+0.33%) |
Jun 29, 2004 | 4.056 | 4.117 | 4.056 | 4.103 | 99,595 | +0.01(+0.22%) |
Jun 28, 2004 | 4.140 | 4.140 | 4.078 | 4.094 | 141,713 | -0.02(-0.37%) |
Jun 25, 2004 | 4.147 | 4.147 | 4.026 | 4.109 | 847,308 | +0.05(+1.31%) |
Jun 24, 2004 | 4.087 | 4.111 | 3.994 | 4.056 | 131,308 | -0.04(-1.07%) |
Jun 23, 2004 | 4.076 | 4.138 | 4.076 | 4.100 | 111,983 | -0.01(-0.15%) |
Jun 22, 2004 | 4.034 | 4.109 | 4.034 | 4.106 | 102,073 | +0.08(+2.07%) |
Jun 21, 2004 | 3.988 | 4.056 | 3.988 | 4.023 | 49,054 | +0.00(+0.11%) |
Jun 18, 2004 | 4.102 | 4.140 | 4.019 | 4.019 | 114,956 | -0.17(-3.98%) |
Jun 17, 2004 | 4.223 | 4.268 | 4.168 | 4.185 | 111,983 | -0.04(-0.90%) |
Jun 16, 2004 | 4.112 | 4.241 | 4.112 | 4.223 | 133,290 | +0.14(+3.45%) |
Jun 15, 2004 | 4.037 | 4.087 | 4.037 | 4.082 | 74,325 | +0.05(+1.24%) |
Jun 14, 2004 | 3.985 | 4.053 | 3.969 | 4.032 | 170,452 | -0.03(-0.71%) |
Jun 10, 2004 | 4.064 | 4.117 | 4.058 | 4.061 | 161,038 | +0.01(+0.22%) |
Jun 09, 2004 | 4.049 | 4.099 | 4.047 | 4.052 | 51,532 | +0.02(+0.38%) |
Jun 08, 2004 | 4.070 | 4.070 | 4.026 | 4.037 | 38,649 | -0.04(-0.97%) |
Jun 07, 2004 | 3.958 | 4.102 | 3.958 | 4.076 | 96,127 | +0.15(+3.78%) |
Jun 04, 2004 | 3.776 | 3.928 | 3.776 | 3.928 | 92,658 | +0.20(+5.23%) |
Jun 03, 2004 | 3.799 | 3.829 | 3.724 | 3.733 | 34,189 | -0.04(-0.96%) |
Jun 02, 2004 | 3.799 | 3.845 | 3.739 | 3.769 | 70,361 | -0.01(-0.32%) |
Jun 01, 2004 | 3.781 | 3.811 | 3.716 | 3.781 | 122,389 | -0.02(-0.48%) |
May 28, 2004 | 3.667 | 3.845 | 3.648 | 3.799 | 100,091 | +0.10(+2.66%) |
May 27, 2004 | 3.781 | 3.798 | 3.655 | 3.701 | 55,496 | -0.10(-2.51%) |
May 26, 2004 | 3.792 | 3.799 | 3.784 | 3.796 | 36,667 | +0.01(+0.20%) |
May 25, 2004 | 3.807 | 3.807 | 3.784 | 3.789 | 55,000 | +0.00(+0.12%) |
May 24, 2004 | 3.829 | 3.829 | 3.773 | 3.784 | 154,101 | +0.05(+1.21%) |
May 21, 2004 | 3.739 | 3.739 | 3.678 | 3.739 | 72,343 | +0.00(+0.04%) |
May 20, 2004 | 3.746 | 3.755 | 3.731 | 3.737 | 52,523 | +0.01(+0.37%) |
May 19, 2004 | 3.740 | 3.740 | 3.708 | 3.724 | 54,009 | -0.01(-0.36%) |
May 18, 2004 | 3.761 | 3.761 | 3.737 | 3.737 | 36,171 | -0.03(-0.88%) |
May 17, 2004 | 3.793 | 3.807 | 3.746 | 3.770 | 28,243 | -0.01(-0.28%) |
May 14, 2004 | 3.607 | 3.781 | 3.607 | 3.781 | 79,280 | +0.18(+4.96%) |
May 13, 2004 | 3.568 | 3.618 | 3.568 | 3.602 | 6,441 | +0.03(+0.93%) |
May 12, 2004 | 3.625 | 3.625 | 3.519 | 3.569 | 9,414 | -0.02(-0.67%) |
May 11, 2004 | 3.466 | 3.593 | 3.466 | 3.593 | 24,775 | +0.09(+2.55%) |
May 10, 2004 | 3.466 | 3.504 | 3.436 | 3.504 | 44,595 | +0.01(+0.26%) |
May 07, 2004 | 3.519 | 3.519 | 3.495 | 3.495 | 12,387 | -0.05(-1.32%) |
May 06, 2004 | 3.536 | 3.625 | 3.496 | 3.542 | 67,883 | -0.02(-0.68%) |
May 05, 2004 | 3.406 | 3.633 | 3.406 | 3.566 | 181,849 | +0.26(+7.88%) |
May 04, 2004 | 3.390 | 3.392 | 3.269 | 3.306 | 63,424 | -0.08(-2.50%) |
May 03, 2004 | 3.383 | 3.390 | 3.360 | 3.390 | 13,874 | -0.03(-0.88%) |
Apr 30, 2004 | 3.468 | 3.512 | 3.421 | 3.421 | 26,757 | -0.08(-2.38%) |
Apr 29, 2004 | 3.549 | 3.549 | 3.481 | 3.504 | 24,775 | -0.03(-0.77%) |
Apr 28, 2004 | 3.557 | 3.572 | 3.531 | 3.531 | 24,279 | -0.05(-1.35%) |
Apr 27, 2004 | 3.542 | 3.580 | 3.528 | 3.580 | 16,847 | +0.02(+0.47%) |
Apr 26, 2004 | 3.515 | 3.592 | 3.515 | 3.563 | 24,775 | +0.01(+0.30%) |
Apr 23, 2004 | 3.627 | 3.627 | 3.546 | 3.552 | 23,288 | -0.03(-0.76%) |
Apr 22, 2004 | 3.330 | 3.580 | 3.330 | 3.580 | 79,280 | +0.23(+6.72%) |
Apr 21, 2004 | 3.428 | 3.428 | 3.345 | 3.354 | 78,784 | -0.10(-2.81%) |
Apr 20, 2004 | 3.498 | 3.551 | 3.451 | 3.451 | 32,703 | -0.08(-2.40%) |
Apr 19, 2004 | 3.493 | 3.554 | 3.493 | 3.536 | 71,847 | -0.07(-1.97%) |
Apr 16, 2004 | 3.572 | 3.627 | 3.566 | 3.607 | 17,838 | +0.01(+0.29%) |
Apr 15, 2004 | 3.686 | 3.693 | 3.566 | 3.596 | 119,911 | -0.13(-3.41%) |
Apr 14, 2004 | 3.678 | 3.724 | 3.610 | 3.724 | 41,622 | +0.03(+0.70%) |
Apr 13, 2004 | 3.708 | 3.769 | 3.686 | 3.698 | 16,351 | +0.02(+0.45%) |
Apr 12, 2004 | 3.671 | 3.689 | 3.640 | 3.681 | 7,432 | -0.03(-0.73%) |
Apr 08, 2004 | 3.633 | 3.720 | 3.607 | 3.708 | 53,514 | +0.08(+2.13%) |
Apr 07, 2004 | 3.596 | 3.633 | 3.572 | 3.631 | 110,001 | +0.00(+0.13%) |
Apr 06, 2004 | 3.586 | 3.627 | 3.560 | 3.627 | 17,342 | -0.00(-0.13%) |
Apr 05, 2004 | 3.631 | 3.633 | 3.574 | 3.631 | 16,847 | +0.00(+0.04%) |
Apr 02, 2004 | 3.562 | 3.633 | 3.555 | 3.630 | 35,180 | +0.02(+0.63%) |
Apr 01, 2004 | 3.625 | 3.625 | 3.501 | 3.607 | 47,568 | -0.01(-0.33%) |
Mar 31, 2004 | 3.539 | 3.621 | 3.539 | 3.619 | 69,370 | +0.11(+3.15%) |
Mar 30, 2004 | 3.584 | 3.584 | 3.481 | 3.509 | 26,757 | -0.05(-1.28%) |
Mar 29, 2004 | 3.542 | 3.613 | 3.542 | 3.554 | 34,685 | +0.05(+1.29%) |
Mar 26, 2004 | 3.552 | 3.598 | 3.507 | 3.509 | 63,919 | -0.03(-0.81%) |
Mar 25, 2004 | 3.518 | 3.555 | 3.518 | 3.537 | 47,072 | +0.02(+0.52%) |
Mar 24, 2004 | 3.557 | 3.557 | 3.469 | 3.519 | 35,676 | -0.02(-0.68%) |
Mar 23, 2004 | 3.587 | 3.625 | 3.481 | 3.543 | 91,172 | +0.02(+0.47%) |
Mar 22, 2004 | 3.536 | 3.536 | 3.451 | 3.527 | 36,667 | -0.07(-1.94%) |
Mar 19, 2004 | 3.587 | 3.678 | 3.587 | 3.596 | 91,667 | +0.02(+0.64%) |
Mar 18, 2004 | 3.572 | 3.646 | 3.572 | 3.574 | 122,389 | +0.03(+0.90%) |
Mar 17, 2004 | 3.802 | 3.822 | 3.527 | 3.542 | 282,931 | -0.27(-7.14%) |
Mar 16, 2004 | 3.867 | 3.870 | 3.799 | 3.814 | 73,334 | -0.02(-0.47%) |
Mar 15, 2004 | 4.140 | 4.147 | 3.829 | 3.832 | 136,263 | -0.34(-8.13%) |
Mar 12, 2004 | 4.240 | 4.240 | 4.170 | 4.172 | 43,604 | -0.10(-2.44%) |
Mar 11, 2004 | 4.405 | 4.405 | 4.255 | 4.276 | 40,135 | -0.11(-2.42%) |
Mar 10, 2004 | 4.477 | 4.501 | 4.367 | 4.382 | 123,875 | -0.08(-1.86%) |
Mar 09, 2004 | 4.473 | 4.473 | 4.420 | 4.465 | 161,038 | +0.06(+1.37%) |
Mar 08, 2004 | 4.389 | 4.495 | 4.389 | 4.405 | 171,939 | +0.05(+1.15%) |
Mar 05, 2004 | 4.246 | 4.356 | 4.246 | 4.355 | 160,542 | +0.12(+2.71%) |
Mar 04, 2004 | 4.087 | 4.243 | 4.087 | 4.240 | 98,604 | +0.15(+3.55%) |
Mar 03, 2004 | 4.102 | 4.125 | 4.085 | 4.094 | 90,181 | -0.01(-0.15%) |
Mar 02, 2004 | 3.937 | 4.122 | 3.899 | 4.100 | 85,721 | +0.15(+3.75%) |
Mar 01, 2004 | 3.799 | 3.955 | 3.799 | 3.952 | 60,451 | +0.19(+5.03%) |
Feb 27, 2004 | 3.784 | 3.786 | 3.746 | 3.763 | 24,279 | -0.01(-0.36%) |
Feb 26, 2004 | 3.798 | 3.814 | 3.740 | 3.776 | 38,649 | +0.01(+0.24%) |
Feb 25, 2004 | 3.736 | 3.798 | 3.711 | 3.767 | 58,964 | +0.00(+0.04%) |
Feb 24, 2004 | 3.842 | 3.842 | 3.739 | 3.766 | 83,244 | -0.11(-2.74%) |
Feb 23, 2004 | 3.860 | 3.958 | 3.784 | 3.872 | 182,840 | +0.07(+1.71%) |
Feb 20, 2004 | 3.770 | 3.807 | 3.739 | 3.807 | 25,270 | +0.01(+0.20%) |
Feb 19, 2004 | 3.935 | 3.935 | 3.769 | 3.799 | 48,063 | -0.14(-3.46%) |
Feb 18, 2004 | 3.829 | 3.969 | 3.792 | 3.935 | 119,911 | +0.14(+3.59%) |
Feb 17, 2004 | 3.708 | 3.807 | 3.671 | 3.799 | 92,163 | +0.11(+2.87%) |
Feb 13, 2004 | 3.693 | 3.701 | 3.648 | 3.693 | 15,360 | +0.03(+0.83%) |
Feb 12, 2004 | 3.610 | 3.724 | 3.610 | 3.663 | 57,973 | +0.05(+1.47%) |
Feb 11, 2004 | 3.602 | 3.610 | 3.496 | 3.610 | 150,137 | -0.02(-0.63%) |
Feb 10, 2004 | 3.860 | 3.860 | 3.602 | 3.633 | 238,336 | -0.27(-6.98%) |
Feb 09, 2004 | 3.932 | 3.943 | 3.867 | 3.905 | 173,921 | +0.03(+0.66%) |
Feb 06, 2004 | 3.761 | 3.901 | 3.761 | 3.879 | 476,177 | +0.12(+3.14%) |
Feb 05, 2004 | 3.512 | 3.776 | 3.466 | 3.761 | 191,263 | +0.29(+8.23%) |
Feb 04, 2004 | 3.459 | 3.475 | 3.424 | 3.475 | 66,892 | +0.06(+1.82%) |
Feb 03, 2004 | 3.316 | 3.428 | 3.316 | 3.413 | 132,299 | +0.10(+2.87%) |
Feb 02, 2004 | 3.257 | 3.318 | 3.257 | 3.318 | 28,243 | +0.06(+1.86%) |
Jan 30, 2004 | 3.256 | 3.259 | 3.256 | 3.257 | 7,432 | +0.00(+0.05%) |
Jan 29, 2004 | 3.259 | 3.260 | 3.256 | 3.256 | 18,829 | -0.01(-0.19%) |
Jan 28, 2004 | 3.247 | 3.318 | 3.247 | 3.262 | 36,667 | +0.02(+0.47%) |
Jan 27, 2004 | 3.297 | 3.297 | 3.244 | 3.247 | 35,676 | +0.00(+0.09%) |
Jan 26, 2004 | 3.201 | 3.262 | 3.186 | 3.244 | 108,019 | +0.07(+2.05%) |
Jan 23, 2004 | 3.133 | 3.179 | 3.121 | 3.179 | 38,649 | +0.06(+1.79%) |
Jan 22, 2004 | 3.133 | 3.166 | 3.123 | 3.123 | 20,811 | +0.02(+0.73%) |
Jan 21, 2004 | 3.088 | 3.133 | 3.088 | 3.100 | 32,207 | +0.03(+0.84%) |
Jan 20, 2004 | 3.067 | 3.095 | 3.065 | 3.074 | 31,216 | +0.01(+0.25%) |
Jan 16, 2004 | 3.029 | 3.126 | 3.029 | 3.067 | 76,802 | +0.04(+1.30%) |
Jan 15, 2004 | 2.988 | 3.056 | 2.982 | 3.027 | 128,830 | +0.08(+2.56%) |
Jan 14, 2004 | 2.926 | 2.952 | 2.924 | 2.952 | 41,622 | +0.03(+0.93%) |
Jan 13, 2004 | 2.924 | 2.936 | 2.924 | 2.924 | 26,261 | -0.00(-0.16%) |
Jan 12, 2004 | 2.876 | 2.967 | 2.876 | 2.929 | 45,586 | +0.02(+0.78%) |
Jan 09, 2004 | 2.899 | 2.906 | 2.899 | 2.906 | 27,252 | -0.01(-0.26%) |
Jan 08, 2004 | 2.876 | 2.921 | 2.874 | 2.914 | 22,793 | +0.05(+1.58%) |
Jan 07, 2004 | 2.868 | 2.868 | 2.846 | 2.868 | 36,171 | +0.02(+0.80%) |
Jan 06, 2004 | 2.794 | 2.846 | 2.794 | 2.846 | 24,775 | +0.05(+1.84%) |
Jan 05, 2004 | 2.773 | 2.815 | 2.773 | 2.794 | 135,272 | -0.01(-0.32%) |