Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.100 | 4.114 | 4.066 | 4.103 | 320,412 | +0.03(+0.68%) |
Dec 30, 2004 | 4.052 | 4.079 | 4.042 | 4.076 | 359,337 | -0.00(-0.08%) |
Dec 29, 2004 | 4.045 | 4.083 | 4.045 | 4.079 | 328,255 | +0.00(+0.00%) |
Dec 28, 2004 | 4.072 | 4.090 | 4.038 | 4.079 | 520,270 | +0.04(+1.02%) |
Dec 27, 2004 | 4.021 | 4.069 | 3.993 | 4.038 | 346,556 | -0.01(-0.17%) |
Dec 23, 2004 | 4.045 | 4.062 | 4.021 | 4.045 | 557,743 | +0.01(+0.34%) |
Dec 22, 2004 | 4.028 | 4.045 | 4.010 | 4.031 | 446,485 | +0.00(+0.09%) |
Dec 21, 2004 | 4.028 | 4.041 | 3.993 | 4.028 | 557,453 | +0.02(+0.43%) |
Dec 20, 2004 | 3.966 | 4.045 | 3.966 | 4.010 | 550,771 | +0.04(+1.04%) |
Dec 17, 2004 | 3.979 | 3.997 | 3.962 | 3.969 | 400,297 | +0.01(+0.17%) |
Dec 16, 2004 | 3.976 | 3.993 | 3.962 | 3.962 | 512,426 | -0.01(-0.26%) |
Dec 15, 2004 | 3.959 | 3.983 | 3.942 | 3.973 | 437,770 | +0.04(+0.96%) |
Dec 14, 2004 | 3.955 | 3.973 | 3.931 | 3.935 | 546,995 | -0.03(-0.70%) |
Dec 13, 2004 | 3.942 | 3.979 | 3.931 | 3.962 | 550,481 | +0.01(+0.26%) |
Dec 10, 2004 | 3.935 | 3.966 | 3.911 | 3.952 | 700,084 | +0.04(+1.06%) |
Dec 09, 2004 | 3.904 | 3.911 | 3.883 | 3.911 | 512,426 | +0.02(+0.53%) |
Dec 08, 2004 | 3.907 | 3.914 | 3.883 | 3.890 | 499,354 | -0.01(-0.26%) |
Dec 07, 2004 | 3.904 | 3.924 | 3.897 | 3.900 | 440,675 | -0.01(-0.26%) |
Dec 06, 2004 | 3.904 | 3.924 | 3.897 | 3.911 | 436,318 | -0.01(-0.35%) |
Dec 03, 2004 | 3.928 | 3.935 | 3.897 | 3.924 | 522,303 | -0.01(-0.26%) |
Dec 02, 2004 | 3.924 | 3.942 | 3.890 | 3.935 | 944,097 | +0.02(+0.44%) |
Dec 01, 2004 | 3.924 | 3.955 | 3.890 | 3.917 | 603,641 | -0.04(-1.04%) |
Nov 30, 2004 | 3.904 | 3.959 | 3.887 | 3.959 | 635,304 | +0.08(+1.95%) |
Nov 29, 2004 | 3.924 | 3.924 | 3.873 | 3.883 | 672,487 | -0.04(-1.05%) |
Nov 26, 2004 | 3.959 | 3.965 | 3.924 | 3.924 | 126,363 | -0.03(-0.87%) |
Nov 24, 2004 | 3.924 | 3.976 | 3.924 | 3.959 | 358,466 | +0.03(+0.79%) |
Nov 23, 2004 | 3.921 | 3.955 | 3.893 | 3.928 | 554,548 | -0.02(-0.61%) |
Nov 22, 2004 | 3.928 | 3.969 | 3.914 | 3.952 | 604,512 | +0.04(+0.97%) |
Nov 19, 2004 | 3.931 | 3.942 | 3.890 | 3.914 | 467,981 | -0.02(-0.52%) |
Nov 18, 2004 | 3.911 | 3.938 | 3.873 | 3.935 | 1,270,609 | +0.02(+0.62%) |
Nov 17, 2004 | 3.904 | 3.948 | 3.904 | 3.911 | 686,431 | -0.01(-0.26%) |
Nov 16, 2004 | 3.942 | 3.966 | 3.911 | 3.921 | 588,535 | -0.03(-0.70%) |
Nov 15, 2004 | 3.931 | 3.973 | 3.914 | 3.948 | 736,686 | -0.02(-0.43%) |
Nov 12, 2004 | 3.962 | 3.980 | 3.959 | 3.966 | 580,692 | -0.02(-0.60%) |
Nov 11, 2004 | 3.952 | 3.993 | 3.931 | 3.990 | 761,958 | +0.02(+0.52%) |
Nov 10, 2004 | 3.959 | 3.993 | 3.911 | 3.969 | 1,070,751 | +0.01(+0.35%) |
Nov 09, 2004 | 3.942 | 3.959 | 3.900 | 3.955 | 852,592 | +0.01(+0.35%) |
Nov 08, 2004 | 3.897 | 3.942 | 3.880 | 3.942 | 870,602 | +0.04(+1.06%) |
Nov 05, 2004 | 3.893 | 3.907 | 3.887 | 3.900 | 602,479 | +0.01(+0.27%) |
Nov 04, 2004 | 3.887 | 3.900 | 3.866 | 3.890 | 571,687 | +0.01(+0.36%) |
Nov 03, 2004 | 3.873 | 3.876 | 3.842 | 3.876 | 533,051 | +0.02(+0.45%) |
Nov 02, 2004 | 3.845 | 3.869 | 3.845 | 3.859 | 664,063 | -0.00(-0.09%) |
Nov 01, 2004 | 3.873 | 3.873 | 3.838 | 3.862 | 459,266 | -0.00(-0.09%) |
Oct 29, 2004 | 3.869 | 3.883 | 3.852 | 3.866 | 346,846 | -0.01(-0.18%) |
Oct 28, 2004 | 3.845 | 3.876 | 3.835 | 3.873 | 547,866 | +0.02(+0.45%) |
Oct 27, 2004 | 3.859 | 3.873 | 3.831 | 3.856 | 487,444 | -0.03(-0.71%) |
Oct 26, 2004 | 3.862 | 3.883 | 3.845 | 3.883 | 431,670 | +0.03(+0.71%) |
Oct 25, 2004 | 3.838 | 3.873 | 3.835 | 3.856 | 461,300 | +0.01(+0.27%) |
Oct 22, 2004 | 3.856 | 3.862 | 3.835 | 3.845 | 485,701 | +0.00(+0.00%) |
Oct 21, 2004 | 3.859 | 3.862 | 3.838 | 3.845 | 521,141 | +0.00(+0.09%) |
Oct 20, 2004 | 3.852 | 3.866 | 3.831 | 3.842 | 465,948 | +0.00(+0.00%) |
Oct 19, 2004 | 3.838 | 3.862 | 3.828 | 3.842 | 463,624 | -0.02(-0.45%) |
Oct 18, 2004 | 3.828 | 3.873 | 3.821 | 3.859 | 439,513 | +0.02(+0.63%) |
Oct 15, 2004 | 3.845 | 3.869 | 3.825 | 3.835 | 649,248 | -0.02(-0.54%) |
Oct 14, 2004 | 3.862 | 3.876 | 3.845 | 3.856 | 587,664 | -0.00(-0.09%) |
Oct 13, 2004 | 3.856 | 3.890 | 3.835 | 3.859 | 903,718 | +0.00(+0.09%) |
Oct 12, 2004 | 3.859 | 3.876 | 3.845 | 3.856 | 895,294 | +0.01(+0.27%) |
Oct 11, 2004 | 3.842 | 3.869 | 3.842 | 3.845 | 450,842 | -0.01(-0.27%) |
Oct 08, 2004 | 3.859 | 3.866 | 3.842 | 3.856 | 553,095 | -0.01(-0.18%) |
Oct 07, 2004 | 3.880 | 3.880 | 3.856 | 3.862 | 417,726 | -0.01(-0.18%) |
Oct 06, 2004 | 3.880 | 3.897 | 3.856 | 3.869 | 478,439 | +0.00(+0.09%) |
Oct 05, 2004 | 3.845 | 3.890 | 3.845 | 3.866 | 445,323 | +0.00(+0.00%) |
Oct 04, 2004 | 3.869 | 3.897 | 3.849 | 3.866 | 450,842 | -0.03(-0.80%) |
Oct 01, 2004 | 3.859 | 3.907 | 3.859 | 3.897 | 598,121 | +0.03(+0.80%) |
Sep 30, 2004 | 3.845 | 3.869 | 3.845 | 3.866 | 436,027 | -0.00(-0.09%) |
Sep 29, 2004 | 3.869 | 3.887 | 3.842 | 3.869 | 531,889 | +0.00(+0.09%) |
Sep 28, 2004 | 3.866 | 3.887 | 3.856 | 3.866 | 483,668 | -0.00(-0.09%) |
Sep 27, 2004 | 3.859 | 3.873 | 3.842 | 3.869 | 546,704 | +0.03(+0.72%) |
Sep 24, 2004 | 3.845 | 3.869 | 3.838 | 3.842 | 439,803 | -0.00(-0.09%) |
Sep 23, 2004 | 3.856 | 3.866 | 3.828 | 3.845 | 445,904 | -0.01(-0.36%) |
Sep 22, 2004 | 3.828 | 3.866 | 3.825 | 3.859 | 469,434 | +0.03(+0.72%) |
Sep 21, 2004 | 3.831 | 3.856 | 3.825 | 3.831 | 512,717 | -0.01(-0.18%) |
Sep 20, 2004 | 3.866 | 3.866 | 3.821 | 3.838 | 601,898 | -0.03(-0.71%) |
Sep 17, 2004 | 3.856 | 3.880 | 3.838 | 3.866 | 553,095 | +0.03(+0.72%) |
Sep 16, 2004 | 3.838 | 3.862 | 3.825 | 3.838 | 377,057 | +0.00(+0.00%) |
Sep 15, 2004 | 3.852 | 3.852 | 3.821 | 3.838 | 463,043 | +0.02(+0.45%) |
Sep 14, 2004 | 3.856 | 3.859 | 3.804 | 3.821 | 615,551 | -0.02(-0.63%) |
Sep 13, 2004 | 3.887 | 3.917 | 3.828 | 3.845 | 994,061 | -0.04(-1.06%) |
Sep 10, 2004 | 3.880 | 3.887 | 3.849 | 3.887 | 729,714 | +0.04(+1.07%) |
Sep 09, 2004 | 3.828 | 3.873 | 3.828 | 3.845 | 355,561 | -0.00(-0.09%) |
Sep 08, 2004 | 3.852 | 3.869 | 3.825 | 3.849 | 701,246 | +0.00(+0.00%) |
Sep 07, 2004 | 3.859 | 3.873 | 3.842 | 3.849 | 508,940 | -0.00(-0.09%) |
Sep 03, 2004 | 3.831 | 3.856 | 3.828 | 3.852 | 308,792 | +0.01(+0.27%) |
Sep 02, 2004 | 3.838 | 3.856 | 3.821 | 3.842 | 504,874 | +0.00(+0.09%) |
Sep 01, 2004 | 3.842 | 3.842 | 3.807 | 3.838 | 548,738 | -0.00(-0.09%) |
Aug 31, 2004 | 3.835 | 3.849 | 3.821 | 3.842 | 564,424 | +0.01(+0.18%) |
Aug 30, 2004 | 3.818 | 3.835 | 3.797 | 3.835 | 425,569 | +0.01(+0.18%) |
Aug 27, 2004 | 3.804 | 3.835 | 3.800 | 3.828 | 622,523 | +0.02(+0.54%) |
Aug 26, 2004 | 3.811 | 3.838 | 3.800 | 3.807 | 580,982 | -0.00(-0.09%) |
Aug 25, 2004 | 3.811 | 3.821 | 3.794 | 3.811 | 457,814 | +0.00(+0.00%) |
Aug 24, 2004 | 3.790 | 3.818 | 3.783 | 3.811 | 658,544 | +0.00(+0.00%) |
Aug 23, 2004 | 3.797 | 3.811 | 3.766 | 3.811 | 490,639 | +0.01(+0.18%) |
Aug 20, 2004 | 3.818 | 3.818 | 3.794 | 3.804 | 506,326 | -0.01(-0.36%) |
Aug 19, 2004 | 3.790 | 3.818 | 3.759 | 3.818 | 514,169 | +0.02(+0.45%) |
Aug 18, 2004 | 3.787 | 3.804 | 3.766 | 3.800 | 453,457 | +0.00(+0.00%) |
Aug 17, 2004 | 3.776 | 3.804 | 3.752 | 3.800 | 475,824 | +0.04(+1.01%) |
Aug 16, 2004 | 3.776 | 3.780 | 3.738 | 3.763 | 478,148 | +0.01(+0.28%) |
Aug 13, 2004 | 3.725 | 3.776 | 3.725 | 3.752 | 493,835 | +0.02(+0.65%) |
Aug 12, 2004 | 3.763 | 3.766 | 3.718 | 3.728 | 404,073 | -0.01(-0.28%) |
Aug 11, 2004 | 3.769 | 3.804 | 3.728 | 3.738 | 580,111 | -0.07(-1.72%) |
Aug 10, 2004 | 3.752 | 3.804 | 3.728 | 3.804 | 792,460 | +0.07(+1.94%) |
Aug 09, 2004 | 3.745 | 3.790 | 3.704 | 3.732 | 477,277 | -0.05(-1.27%) |
Aug 06, 2004 | 3.780 | 3.783 | 3.766 | 3.780 | 386,353 | +0.02(+0.55%) |
Aug 05, 2004 | 3.763 | 3.780 | 3.756 | 3.759 | 459,266 | +0.01(+0.28%) |
Aug 04, 2004 | 3.735 | 3.763 | 3.728 | 3.749 | 302,692 | -0.01(-0.27%) |
Aug 03, 2004 | 3.718 | 3.766 | 3.704 | 3.759 | 449,971 | +0.02(+0.65%) |
Aug 02, 2004 | 3.735 | 3.766 | 3.708 | 3.735 | 424,117 | -0.01(-0.28%) |
Jul 30, 2004 | 3.749 | 3.759 | 3.732 | 3.745 | 583,597 | +0.01(+0.28%) |
Jul 29, 2004 | 3.701 | 3.749 | 3.690 | 3.735 | 367,471 | +0.01(+0.37%) |
Jul 28, 2004 | 3.656 | 3.735 | 3.642 | 3.721 | 434,865 | +0.02(+0.56%) |
Jul 27, 2004 | 3.642 | 3.735 | 3.635 | 3.701 | 517,946 | +0.07(+1.99%) |
Jul 26, 2004 | 3.659 | 3.701 | 3.615 | 3.628 | 594,345 | -0.06(-1.59%) |
Jul 23, 2004 | 3.711 | 3.732 | 3.683 | 3.687 | 498,483 | -0.03(-0.83%) |
Jul 22, 2004 | 3.749 | 3.759 | 3.704 | 3.718 | 500,516 | -0.03(-0.83%) |
Jul 21, 2004 | 3.766 | 3.769 | 3.735 | 3.749 | 573,430 | -0.00(-0.09%) |
Jul 20, 2004 | 3.721 | 3.776 | 3.711 | 3.752 | 504,002 | +0.01(+0.28%) |
Jul 19, 2004 | 3.766 | 3.769 | 3.732 | 3.742 | 446,775 | -0.01(-0.18%) |
Jul 16, 2004 | 3.769 | 3.783 | 3.721 | 3.749 | 496,740 | -0.00(-0.09%) |
Jul 15, 2004 | 3.769 | 3.769 | 3.704 | 3.752 | 489,187 | +0.02(+0.46%) |
Jul 14, 2004 | 3.704 | 3.749 | 3.697 | 3.735 | 543,509 | +0.01(+0.18%) |
Jul 13, 2004 | 3.721 | 3.783 | 3.701 | 3.728 | 637,628 | -0.02(-0.64%) |
Jul 12, 2004 | 3.735 | 3.787 | 3.670 | 3.752 | 996,095 | +0.04(+1.21%) |
Jul 09, 2004 | 3.714 | 3.718 | 3.670 | 3.708 | 521,432 | +0.01(+0.19%) |
Jul 08, 2004 | 3.677 | 3.718 | 3.666 | 3.701 | 456,942 | -0.00(-0.09%) |
Jul 07, 2004 | 3.666 | 3.714 | 3.652 | 3.704 | 489,187 | +0.04(+1.22%) |
Jul 06, 2004 | 3.666 | 3.680 | 3.652 | 3.659 | 421,212 | +0.01(+0.19%) |
Jul 02, 2004 | 3.625 | 3.663 | 3.625 | 3.652 | 393,034 | +0.03(+0.76%) |
Jul 01, 2004 | 3.621 | 3.680 | 3.621 | 3.625 | 426,441 | +0.00(+0.09%) |
Jun 30, 2004 | 3.670 | 3.683 | 3.617 | 3.621 | 609,450 | -0.04(-1.22%) |
Jun 29, 2004 | 3.697 | 3.701 | 3.666 | 3.666 | 414,821 | -0.02(-0.47%) |
Jun 28, 2004 | 3.666 | 3.697 | 3.632 | 3.683 | 444,451 | +0.02(+0.47%) |
Jun 25, 2004 | 3.666 | 3.683 | 3.642 | 3.666 | 419,179 | +0.00(+0.09%) |
Jun 24, 2004 | 3.615 | 3.680 | 3.601 | 3.663 | 545,542 | +0.04(+1.24%) |
Jun 23, 2004 | 3.621 | 3.639 | 3.615 | 3.618 | 585,340 | -0.02(-0.47%) |
Jun 22, 2004 | 3.670 | 3.690 | 3.618 | 3.635 | 774,159 | -0.03(-0.94%) |
Jun 21, 2004 | 3.670 | 3.704 | 3.649 | 3.670 | 659,415 | -0.00(-0.09%) |
Jun 18, 2004 | 3.683 | 3.701 | 3.670 | 3.673 | 519,108 | -0.02(-0.65%) |
Jun 17, 2004 | 3.673 | 3.704 | 3.670 | 3.697 | 418,017 | +0.01(+0.37%) |
Jun 16, 2004 | 3.673 | 3.714 | 3.670 | 3.683 | 871,183 | -0.02(-0.47%) |
Jun 15, 2004 | 3.649 | 3.701 | 3.649 | 3.701 | 450,842 | +0.05(+1.42%) |
Jun 14, 2004 | 3.690 | 3.701 | 3.615 | 3.649 | 658,253 | -0.03(-0.84%) |
Jun 10, 2004 | 3.642 | 3.683 | 3.639 | 3.680 | 545,542 | +0.05(+1.42%) |
Jun 09, 2004 | 3.597 | 3.632 | 3.590 | 3.628 | 576,915 | +0.01(+0.19%) |
Jun 08, 2004 | 3.663 | 3.690 | 3.615 | 3.621 | 546,995 | -0.06(-1.50%) |
Jun 07, 2004 | 3.687 | 3.697 | 3.649 | 3.677 | 658,834 | +0.00(+0.09%) |
Jun 04, 2004 | 3.615 | 3.680 | 3.580 | 3.673 | 454,038 | +0.07(+1.81%) |
Jun 03, 2004 | 3.587 | 3.628 | 3.580 | 3.608 | 488,025 | -0.01(-0.38%) |
Jun 02, 2004 | 3.628 | 3.666 | 3.615 | 3.621 | 493,254 | +0.00(+0.10%) |
Jun 01, 2004 | 3.677 | 3.701 | 3.615 | 3.618 | 461,009 | -0.03(-0.94%) |
May 28, 2004 | 3.573 | 3.652 | 3.573 | 3.652 | 494,706 | +0.07(+1.92%) |
May 27, 2004 | 3.587 | 3.642 | 3.584 | 3.584 | 547,576 | -0.01(-0.19%) |
May 26, 2004 | 3.580 | 3.628 | 3.577 | 3.590 | 905,461 | +0.02(+0.68%) |
May 25, 2004 | 3.484 | 3.570 | 3.480 | 3.566 | 767,187 | +0.09(+2.57%) |
May 24, 2004 | 3.480 | 3.494 | 3.460 | 3.477 | 472,048 | +0.00(+0.00%) |
May 21, 2004 | 3.456 | 3.494 | 3.453 | 3.477 | 478,148 | +0.01(+0.40%) |
May 20, 2004 | 3.449 | 3.494 | 3.449 | 3.463 | 479,891 | +0.01(+0.40%) |
May 19, 2004 | 3.491 | 3.501 | 3.449 | 3.449 | 677,716 | -0.03(-0.79%) |
May 18, 2004 | 3.449 | 3.484 | 3.446 | 3.477 | 709,089 | +0.02(+0.50%) |
May 17, 2004 | 3.484 | 3.511 | 3.422 | 3.460 | 708,799 | -0.01(-0.20%) |
May 14, 2004 | 3.484 | 3.491 | 3.442 | 3.467 | 530,437 | +0.00(+0.00%) |
May 13, 2004 | 3.408 | 3.511 | 3.408 | 3.467 | 1,066,684 | +0.06(+1.82%) |
May 12, 2004 | 3.401 | 3.432 | 3.360 | 3.405 | 844,749 | +0.01(+0.30%) |
May 11, 2004 | 3.470 | 3.480 | 3.377 | 3.394 | 910,690 | -0.09(-2.47%) |
May 10, 2004 | 3.384 | 3.529 | 3.325 | 3.480 | 1,694,145 | +0.10(+3.06%) |
May 07, 2004 | 3.473 | 3.535 | 3.305 | 3.377 | 1,788,265 | -0.16(-4.48%) |
May 06, 2004 | 3.494 | 3.542 | 3.487 | 3.535 | 560,067 | +0.03(+0.88%) |
May 05, 2004 | 3.566 | 3.570 | 3.494 | 3.504 | 858,402 | -0.03(-0.78%) |
May 04, 2004 | 3.529 | 3.549 | 3.508 | 3.532 | 680,911 | -0.00(-0.10%) |
May 03, 2004 | 3.511 | 3.580 | 3.504 | 3.535 | 632,690 | +0.02(+0.69%) |
Apr 30, 2004 | 3.504 | 3.539 | 3.494 | 3.511 | 621,942 | +0.00(+0.00%) |
Apr 29, 2004 | 3.553 | 3.553 | 3.494 | 3.511 | 632,109 | -0.02(-0.49%) |
Apr 28, 2004 | 3.546 | 3.587 | 3.515 | 3.529 | 537,118 | -0.07(-1.82%) |
Apr 27, 2004 | 3.525 | 3.604 | 3.511 | 3.594 | 883,674 | +0.07(+1.95%) |
Apr 26, 2004 | 3.522 | 3.529 | 3.511 | 3.525 | 888,322 | +0.01(+0.39%) |
Apr 23, 2004 | 3.566 | 3.573 | 3.494 | 3.511 | 965,593 | -0.05(-1.45%) |
Apr 22, 2004 | 3.566 | 3.597 | 3.563 | 3.563 | 750,920 | -0.01(-0.19%) |
Apr 21, 2004 | 3.587 | 3.611 | 3.566 | 3.570 | 769,802 | -0.03(-0.86%) |
Apr 20, 2004 | 3.621 | 3.632 | 3.597 | 3.601 | 1,022,239 | -0.03(-0.95%) |
Apr 19, 2004 | 3.708 | 3.728 | 3.632 | 3.635 | 583,597 | -0.05(-1.31%) |
Apr 16, 2004 | 3.628 | 3.711 | 3.625 | 3.683 | 752,663 | +0.04(+1.23%) |
Apr 15, 2004 | 3.546 | 3.663 | 3.546 | 3.639 | 1,045,478 | +0.06(+1.63%) |
Apr 14, 2004 | 3.759 | 3.763 | 3.511 | 3.580 | 2,382,320 | -0.19(-4.94%) |
Apr 13, 2004 | 3.821 | 3.838 | 3.752 | 3.766 | 886,579 | -0.08(-1.97%) |
Apr 12, 2004 | 3.804 | 3.866 | 3.787 | 3.842 | 1,138,145 | +0.05(+1.36%) |
Apr 08, 2004 | 3.776 | 3.804 | 3.763 | 3.790 | 947,873 | -0.02(-0.54%) |
Apr 07, 2004 | 3.849 | 3.869 | 3.790 | 3.811 | 773,869 | -0.05(-1.25%) |
Apr 06, 2004 | 3.849 | 3.873 | 3.838 | 3.859 | 539,442 | +0.04(+1.17%) |
Apr 05, 2004 | 3.842 | 3.866 | 3.814 | 3.814 | 852,011 | -0.06(-1.42%) |
Apr 02, 2004 | 3.900 | 3.900 | 3.845 | 3.869 | 581,563 | -0.04(-0.97%) |
Apr 01, 2004 | 3.911 | 3.924 | 3.893 | 3.907 | 501,097 | -0.02(-0.44%) |
Mar 31, 2004 | 3.917 | 3.931 | 3.883 | 3.924 | 645,181 | +0.04(+0.97%) |
Mar 30, 2004 | 3.873 | 3.893 | 3.856 | 3.887 | 492,963 | +0.02(+0.44%) |
Mar 29, 2004 | 3.887 | 3.907 | 3.849 | 3.869 | 680,621 | -0.05(-1.23%) |
Mar 26, 2004 | 3.897 | 3.931 | 3.873 | 3.917 | 461,881 | +0.01(+0.26%) |
Mar 25, 2004 | 3.897 | 3.921 | 3.880 | 3.907 | 891,808 | +0.01(+0.26%) |
Mar 24, 2004 | 3.883 | 3.924 | 3.866 | 3.897 | 752,953 | +0.01(+0.27%) |
Mar 23, 2004 | 3.856 | 3.890 | 3.842 | 3.887 | 766,606 | +0.02(+0.53%) |
Mar 22, 2004 | 3.873 | 3.887 | 3.845 | 3.866 | 665,515 | +0.01(+0.18%) |
Mar 19, 2004 | 3.869 | 3.873 | 3.849 | 3.859 | 425,569 | +0.00(+0.09%) |
Mar 18, 2004 | 3.838 | 3.856 | 3.828 | 3.856 | 464,495 | +0.03(+0.81%) |
Mar 17, 2004 | 3.835 | 3.838 | 3.807 | 3.825 | 730,295 | -0.01(-0.27%) |
Mar 16, 2004 | 3.838 | 3.862 | 3.821 | 3.835 | 746,272 | +0.01(+0.27%) |
Mar 15, 2004 | 3.814 | 3.842 | 3.807 | 3.825 | 648,667 | +0.00(+0.09%) |
Mar 12, 2004 | 3.852 | 3.859 | 3.821 | 3.821 | 745,400 | -0.03(-0.80%) |
Mar 11, 2004 | 3.869 | 3.873 | 3.804 | 3.852 | 686,140 | +0.00(+0.09%) |
Mar 10, 2004 | 3.866 | 3.880 | 3.838 | 3.849 | 960,945 | +0.00(+0.09%) |
Mar 09, 2004 | 3.835 | 3.856 | 3.807 | 3.845 | 671,035 | +0.01(+0.27%) |
Mar 08, 2004 | 3.825 | 3.842 | 3.818 | 3.835 | 503,131 | +0.00(+0.09%) |
Mar 05, 2004 | 3.787 | 3.838 | 3.752 | 3.831 | 610,612 | +0.03(+0.82%) |
Mar 04, 2004 | 3.769 | 3.804 | 3.752 | 3.800 | 492,673 | +0.04(+1.10%) |
Mar 03, 2004 | 3.794 | 3.821 | 3.759 | 3.759 | 716,351 | -0.04(-1.18%) |
Mar 02, 2004 | 3.780 | 3.814 | 3.780 | 3.804 | 700,665 | +0.03(+0.82%) |
Mar 01, 2004 | 3.769 | 3.787 | 3.735 | 3.773 | 729,423 | +0.01(+0.37%) |
Feb 27, 2004 | 3.749 | 3.787 | 3.745 | 3.759 | 705,603 | +0.01(+0.37%) |
Feb 26, 2004 | 3.718 | 3.752 | 3.714 | 3.745 | 648,086 | +0.01(+0.28%) |
Feb 25, 2004 | 3.701 | 3.742 | 3.694 | 3.735 | 703,860 | -0.01(-0.28%) |
Feb 24, 2004 | 3.701 | 3.749 | 3.701 | 3.745 | 925,215 | +0.02(+0.65%) |
Feb 23, 2004 | 3.701 | 3.749 | 3.694 | 3.721 | 1,304,887 | -0.05(-1.28%) |
Feb 20, 2004 | 3.811 | 3.838 | 3.759 | 3.769 | 1,050,126 | -0.06(-1.53%) |
Feb 19, 2004 | 3.821 | 3.842 | 3.797 | 3.828 | 967,626 | -0.00(-0.09%) |
Feb 18, 2004 | 3.828 | 3.859 | 3.825 | 3.831 | 725,938 | -0.01(-0.36%) |
Feb 17, 2004 | 3.856 | 3.887 | 3.842 | 3.845 | 874,379 | -0.02(-0.53%) |
Feb 13, 2004 | 3.866 | 3.880 | 3.842 | 3.866 | 585,049 | +0.00(+0.00%) |
Feb 12, 2004 | 3.852 | 3.880 | 3.845 | 3.866 | 574,011 | +0.01(+0.36%) |
Feb 11, 2004 | 3.845 | 3.869 | 3.838 | 3.852 | 751,210 | -0.01(-0.36%) |
Feb 10, 2004 | 3.828 | 3.869 | 3.807 | 3.866 | 793,332 | +0.06(+1.54%) |
Feb 09, 2004 | 3.797 | 3.845 | 3.794 | 3.807 | 641,405 | +0.00(+0.09%) |
Feb 06, 2004 | 3.825 | 3.838 | 3.804 | 3.804 | 662,610 | -0.04(-0.99%) |
Feb 05, 2004 | 3.856 | 3.887 | 3.811 | 3.842 | 725,066 | -0.02(-0.62%) |
Feb 04, 2004 | 3.835 | 3.897 | 3.825 | 3.866 | 751,791 | +0.01(+0.36%) |
Feb 03, 2004 | 3.835 | 3.873 | 3.831 | 3.852 | 519,979 | +0.02(+0.54%) |
Feb 02, 2004 | 3.838 | 3.856 | 3.821 | 3.831 | 509,521 | +0.01(+0.36%) |
Jan 30, 2004 | 3.821 | 3.862 | 3.804 | 3.818 | 499,064 | +0.01(+0.27%) |
Jan 29, 2004 | 3.825 | 3.831 | 3.800 | 3.807 | 461,590 | -0.02(-0.54%) |
Jan 28, 2004 | 3.842 | 3.852 | 3.828 | 3.828 | 647,795 | -0.04(-0.98%) |
Jan 27, 2004 | 3.880 | 3.883 | 3.849 | 3.866 | 860,435 | -0.02(-0.62%) |
Jan 26, 2004 | 3.869 | 3.890 | 3.856 | 3.890 | 535,956 | +0.01(+0.18%) |
Jan 23, 2004 | 3.825 | 3.890 | 3.821 | 3.883 | 711,994 | +0.05(+1.26%) |
Jan 22, 2004 | 3.849 | 3.869 | 3.835 | 3.835 | 768,349 | -0.03(-0.89%) |
Jan 21, 2004 | 3.828 | 3.873 | 3.825 | 3.869 | 690,788 | +0.03(+0.72%) |
Jan 20, 2004 | 3.845 | 3.859 | 3.831 | 3.842 | 717,513 | -0.02(-0.53%) |
Jan 16, 2004 | 3.862 | 3.869 | 3.838 | 3.862 | 625,137 | +0.01(+0.18%) |
Jan 15, 2004 | 3.842 | 3.880 | 3.838 | 3.856 | 678,587 | +0.01(+0.18%) |
Jan 14, 2004 | 3.804 | 3.856 | 3.804 | 3.849 | 661,448 | +0.03(+0.81%) |
Jan 13, 2004 | 3.856 | 3.873 | 3.787 | 3.818 | 908,366 | -0.04(-0.98%) |
Jan 12, 2004 | 3.856 | 3.873 | 3.831 | 3.856 | 824,124 | +0.00(+0.09%) |
Jan 09, 2004 | 3.818 | 3.852 | 3.818 | 3.852 | 584,178 | +0.03(+0.72%) |
Jan 08, 2004 | 3.821 | 3.838 | 3.797 | 3.825 | 559,195 | +0.02(+0.63%) |
Jan 07, 2004 | 3.818 | 3.838 | 3.780 | 3.800 | 860,145 | -0.01(-0.18%) |
Jan 06, 2004 | 3.787 | 3.807 | 3.780 | 3.807 | 646,343 | +0.01(+0.27%) |
Jan 05, 2004 | 3.780 | 3.800 | 3.769 | 3.797 | 748,886 | +0.02(+0.64%) |