Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.761 | 5.779 | 5.728 | 5.753 | 1,368,936 | -0.01(-0.11%) |
Dec 30, 2004 | 5.747 | 5.769 | 5.726 | 5.759 | 1,473,669 | +0.04(+0.64%) |
Dec 29, 2004 | 5.759 | 5.765 | 5.698 | 5.722 | 1,685,605 | -0.00(-0.07%) |
Dec 28, 2004 | 5.698 | 5.755 | 5.686 | 5.726 | 2,169,747 | +0.05(+0.86%) |
Dec 27, 2004 | 5.779 | 5.779 | 5.676 | 5.678 | 1,917,796 | -0.10(-1.65%) |
Dec 23, 2004 | 5.785 | 5.805 | 5.761 | 5.773 | 1,785,892 | -0.00(-0.07%) |
Dec 22, 2004 | 5.830 | 5.868 | 5.773 | 5.777 | 2,131,708 | -0.07(-1.25%) |
Dec 21, 2004 | 5.769 | 5.850 | 5.769 | 5.850 | 1,717,716 | +0.08(+1.44%) |
Dec 20, 2004 | 5.749 | 5.797 | 5.745 | 5.767 | 1,295,327 | +0.02(+0.28%) |
Dec 17, 2004 | 5.739 | 5.773 | 5.724 | 5.751 | 2,869,283 | -0.01(-0.21%) |
Dec 16, 2004 | 5.797 | 5.797 | 5.747 | 5.763 | 5,101,278 | -0.03(-0.59%) |
Dec 15, 2004 | 5.698 | 5.797 | 5.676 | 5.797 | 3,374,669 | +0.07(+1.20%) |
Dec 14, 2004 | 5.698 | 5.739 | 5.666 | 5.728 | 2,490,862 | +0.03(+0.60%) |
Dec 13, 2004 | 5.587 | 5.700 | 5.565 | 5.694 | 3,083,689 | +0.12(+2.07%) |
Dec 10, 2004 | 5.546 | 5.589 | 5.512 | 5.579 | 1,768,107 | +0.02(+0.40%) |
Dec 09, 2004 | 5.498 | 5.573 | 5.484 | 5.556 | 3,262,526 | +0.06(+1.11%) |
Dec 08, 2004 | 5.536 | 5.554 | 5.435 | 5.496 | 6,767,617 | -0.05(-0.91%) |
Dec 07, 2004 | 5.631 | 5.639 | 5.542 | 5.546 | 4,388,897 | -0.08(-1.47%) |
Dec 06, 2004 | 5.593 | 5.648 | 5.546 | 5.629 | 3,526,334 | +0.04(+0.65%) |
Dec 03, 2004 | 5.526 | 5.613 | 5.510 | 5.593 | 5,121,039 | +0.10(+1.81%) |
Dec 02, 2004 | 5.595 | 5.615 | 5.463 | 5.494 | 3,504,103 | -0.13(-2.34%) |
Dec 01, 2004 | 5.666 | 5.749 | 5.560 | 5.625 | 6,892,604 | -0.03(-0.47%) |
Nov 30, 2004 | 5.680 | 5.688 | 5.627 | 5.652 | 2,491,356 | -0.03(-0.53%) |
Nov 29, 2004 | 5.743 | 5.781 | 5.670 | 5.682 | 3,182,494 | -0.06(-1.06%) |
Nov 26, 2004 | 5.755 | 5.773 | 5.726 | 5.743 | 1,002,866 | -0.01(-0.21%) |
Nov 24, 2004 | 5.728 | 5.757 | 5.672 | 5.755 | 2,870,272 | +0.03(+0.57%) |
Nov 23, 2004 | 5.641 | 5.722 | 5.611 | 5.722 | 3,514,477 | +0.09(+1.65%) |
Nov 22, 2004 | 5.540 | 5.662 | 5.540 | 5.629 | 3,879,560 | +0.09(+1.61%) |
Nov 19, 2004 | 5.595 | 5.599 | 5.536 | 5.540 | 2,633,635 | -0.05(-0.98%) |
Nov 18, 2004 | 5.629 | 5.648 | 5.577 | 5.595 | 2,952,279 | -0.03(-0.58%) |
Nov 17, 2004 | 5.658 | 5.698 | 5.601 | 5.627 | 2,466,655 | -0.01(-0.22%) |
Nov 16, 2004 | 5.637 | 5.712 | 5.615 | 5.639 | 4,014,428 | +0.00(+0.04%) |
Nov 15, 2004 | 5.722 | 5.728 | 5.623 | 5.637 | 3,397,888 | -0.09(-1.52%) |
Nov 12, 2004 | 5.617 | 5.728 | 5.581 | 5.724 | 3,472,979 | +0.12(+2.20%) |
Nov 11, 2004 | 5.569 | 5.613 | 5.546 | 5.601 | 1,991,405 | +0.04(+0.76%) |
Nov 10, 2004 | 5.548 | 5.593 | 5.532 | 5.558 | 2,705,762 | +0.01(+0.22%) |
Nov 09, 2004 | 5.532 | 5.571 | 5.506 | 5.546 | 3,061,458 | +0.02(+0.29%) |
Nov 08, 2004 | 5.475 | 5.613 | 5.475 | 5.530 | 2,684,519 | +0.06(+1.04%) |
Nov 05, 2004 | 5.607 | 5.607 | 5.473 | 5.473 | 2,710,702 | -0.13(-2.28%) |
Nov 04, 2004 | 5.490 | 5.617 | 5.484 | 5.601 | 3,586,604 | +0.13(+2.41%) |
Nov 03, 2004 | 5.425 | 5.471 | 5.360 | 5.469 | 4,545,009 | +0.18(+3.41%) |
Nov 02, 2004 | 5.439 | 5.465 | 5.289 | 5.289 | 3,376,645 | -0.15(-2.72%) |
Nov 01, 2004 | 5.437 | 5.457 | 5.364 | 5.437 | 3,687,879 | +0.01(+0.15%) |
Oct 29, 2004 | 5.380 | 5.431 | 5.356 | 5.429 | 1,781,939 | +0.04(+0.83%) |
Oct 28, 2004 | 5.415 | 5.431 | 5.376 | 5.384 | 1,902,481 | -0.05(-0.86%) |
Oct 27, 2004 | 5.388 | 5.445 | 5.384 | 5.431 | 2,507,165 | +0.00(+0.04%) |
Oct 26, 2004 | 5.360 | 5.445 | 5.350 | 5.429 | 3,357,378 | +0.07(+1.40%) |
Oct 25, 2004 | 5.303 | 5.356 | 5.295 | 5.354 | 6,980,047 | +0.04(+0.72%) |
Oct 22, 2004 | 5.316 | 5.334 | 5.307 | 5.316 | 3,312,916 | +0.00(+0.00%) |
Oct 21, 2004 | 5.233 | 5.324 | 5.212 | 5.316 | 2,317,460 | +0.07(+1.43%) |
Oct 20, 2004 | 5.196 | 5.267 | 5.196 | 5.241 | 1,006,818 | +0.05(+0.90%) |
Oct 19, 2004 | 5.233 | 5.251 | 5.194 | 5.194 | 1,942,991 | -0.07(-1.31%) |
Oct 18, 2004 | 5.324 | 5.330 | 5.261 | 5.263 | 1,645,589 | -0.06(-1.10%) |
Oct 15, 2004 | 5.338 | 5.344 | 5.289 | 5.322 | 1,966,210 | -0.00(-0.04%) |
Oct 14, 2004 | 5.279 | 5.354 | 5.275 | 5.324 | 2,163,819 | +0.04(+0.84%) |
Oct 13, 2004 | 5.348 | 5.348 | 5.255 | 5.279 | 2,670,192 | -0.07(-1.29%) |
Oct 12, 2004 | 5.336 | 5.374 | 5.314 | 5.348 | 2,441,954 | -0.01(-0.15%) |
Oct 11, 2004 | 5.346 | 5.364 | 5.316 | 5.356 | 1,393,638 | -0.01(-0.11%) |
Oct 08, 2004 | 5.328 | 5.362 | 5.307 | 5.362 | 4,060,372 | +0.04(+0.84%) |
Oct 07, 2004 | 5.362 | 5.362 | 5.285 | 5.318 | 2,870,766 | -0.04(-0.83%) |
Oct 06, 2004 | 5.291 | 5.362 | 5.281 | 5.362 | 3,967,002 | +0.08(+1.57%) |
Oct 05, 2004 | 5.283 | 5.297 | 5.255 | 5.279 | 2,451,834 | +0.01(+0.15%) |
Oct 04, 2004 | 5.324 | 5.334 | 5.255 | 5.271 | 2,611,898 | -0.04(-0.76%) |
Oct 01, 2004 | 5.281 | 5.311 | 5.271 | 5.311 | 2,276,950 | +0.04(+0.85%) |
Sep 30, 2004 | 5.255 | 5.277 | 5.233 | 5.267 | 5,359,158 | +0.01(+0.27%) |
Sep 29, 2004 | 5.253 | 5.289 | 5.202 | 5.253 | 1,628,792 | +0.00(+0.04%) |
Sep 28, 2004 | 5.154 | 5.271 | 5.154 | 5.251 | 3,270,430 | +0.10(+1.93%) |
Sep 27, 2004 | 5.121 | 5.156 | 5.097 | 5.152 | 2,749,730 | +0.01(+0.28%) |
Sep 24, 2004 | 5.111 | 5.150 | 5.101 | 5.137 | 2,079,835 | +0.04(+0.75%) |
Sep 23, 2004 | 5.028 | 5.129 | 5.006 | 5.099 | 5,007,908 | +0.07(+1.45%) |
Sep 22, 2004 | 4.953 | 5.034 | 4.911 | 5.026 | 5,062,744 | +0.06(+1.22%) |
Sep 21, 2004 | 5.000 | 5.018 | 4.959 | 4.965 | 3,107,402 | -0.01(-0.28%) |
Sep 20, 2004 | 5.040 | 5.050 | 4.953 | 4.980 | 4,232,786 | -0.08(-1.60%) |
Sep 17, 2004 | 5.010 | 5.095 | 5.010 | 5.061 | 5,277,644 | +0.04(+0.81%) |
Sep 16, 2004 | 4.961 | 5.022 | 4.955 | 5.020 | 3,547,577 | +0.06(+1.22%) |
Sep 15, 2004 | 4.935 | 4.963 | 4.909 | 4.959 | 1,624,346 | +0.03(+0.66%) |
Sep 14, 2004 | 4.919 | 4.959 | 4.917 | 4.927 | 2,376,743 | +0.01(+0.16%) |
Sep 13, 2004 | 4.917 | 4.939 | 4.903 | 4.919 | 2,057,604 | +0.01(+0.25%) |
Sep 10, 2004 | 4.895 | 4.911 | 4.870 | 4.907 | 3,582,652 | +0.00(+0.08%) |
Sep 09, 2004 | 4.864 | 4.913 | 4.864 | 4.903 | 1,819,485 | +0.05(+1.04%) |
Sep 08, 2004 | 4.846 | 4.882 | 4.840 | 4.852 | 2,316,472 | +0.01(+0.13%) |
Sep 07, 2004 | 4.807 | 4.872 | 4.779 | 4.846 | 2,398,974 | +0.06(+1.18%) |
Sep 03, 2004 | 4.787 | 4.807 | 4.753 | 4.789 | 1,095,248 | -0.01(-0.17%) |
Sep 02, 2004 | 4.801 | 4.812 | 4.773 | 4.797 | 1,654,976 | +0.00(+0.00%) |
Sep 01, 2004 | 4.773 | 4.814 | 4.757 | 4.797 | 2,043,277 | +0.03(+0.59%) |
Aug 31, 2004 | 4.686 | 4.775 | 4.676 | 4.769 | 1,685,605 | +0.09(+1.81%) |
Aug 30, 2004 | 4.686 | 4.714 | 4.672 | 4.684 | 1,332,379 | -0.02(-0.34%) |
Aug 27, 2004 | 4.686 | 4.720 | 4.674 | 4.700 | 1,466,753 | +0.02(+0.39%) |
Aug 26, 2004 | 4.666 | 4.690 | 4.656 | 4.682 | 3,016,502 | +0.02(+0.35%) |
Aug 25, 2004 | 4.635 | 4.672 | 4.613 | 4.666 | 8,512,505 | +0.04(+0.96%) |
Aug 24, 2004 | 4.696 | 4.696 | 4.605 | 4.621 | 5,443,636 | -0.05(-1.17%) |
Aug 23, 2004 | 4.698 | 4.716 | 4.654 | 4.676 | 2,415,277 | -0.02(-0.47%) |
Aug 20, 2004 | 4.676 | 4.704 | 4.660 | 4.698 | 2,253,237 | +0.05(+1.04%) |
Aug 19, 2004 | 4.672 | 4.672 | 4.619 | 4.650 | 2,128,743 | -0.02(-0.39%) |
Aug 18, 2004 | 4.575 | 4.672 | 4.571 | 4.668 | 2,102,066 | +0.08(+1.77%) |
Aug 17, 2004 | 4.635 | 4.641 | 4.571 | 4.587 | 2,578,304 | -0.04(-0.79%) |
Aug 16, 2004 | 4.581 | 4.625 | 4.565 | 4.623 | 1,865,923 | +0.05(+1.06%) |
Aug 13, 2004 | 4.542 | 4.581 | 4.536 | 4.575 | 2,965,124 | +0.03(+0.58%) |
Aug 12, 2004 | 4.546 | 4.556 | 4.520 | 4.548 | 2,665,746 | +0.01(+0.31%) |
Aug 11, 2004 | 4.490 | 4.544 | 4.457 | 4.534 | 4,804,371 | +0.06(+1.36%) |
Aug 10, 2004 | 4.473 | 4.492 | 4.463 | 4.473 | 3,460,629 | +0.00(+0.00%) |
Aug 09, 2004 | 4.504 | 4.534 | 4.463 | 4.473 | 2,320,424 | -0.04(-0.85%) |
Aug 06, 2004 | 4.528 | 4.556 | 4.496 | 4.512 | 2,239,405 | -0.02(-0.36%) |
Aug 05, 2004 | 4.593 | 4.621 | 4.528 | 4.528 | 1,980,043 | -0.06(-1.37%) |
Aug 04, 2004 | 4.565 | 4.621 | 4.538 | 4.591 | 3,326,254 | +0.03(+0.58%) |
Aug 03, 2004 | 4.372 | 4.597 | 4.312 | 4.565 | 5,972,734 | +0.18(+4.16%) |
Aug 02, 2004 | 4.241 | 4.397 | 4.172 | 4.382 | 6,789,848 | +0.13(+3.10%) |
Jul 30, 2004 | 4.251 | 4.271 | 4.229 | 4.251 | 1,996,839 | -0.01(-0.19%) |
Jul 29, 2004 | 4.265 | 4.281 | 4.218 | 4.259 | 1,863,947 | +0.01(+0.19%) |
Jul 28, 2004 | 4.216 | 4.257 | 4.194 | 4.251 | 2,741,826 | +0.01(+0.14%) |
Jul 27, 2004 | 4.271 | 4.271 | 4.214 | 4.245 | 2,554,591 | -0.01(-0.24%) |
Jul 26, 2004 | 4.291 | 4.303 | 4.247 | 4.255 | 1,576,426 | -0.03(-0.66%) |
Jul 23, 2004 | 4.312 | 4.332 | 4.279 | 4.283 | 1,042,881 | -0.03(-0.75%) |
Jul 22, 2004 | 4.366 | 4.366 | 4.310 | 4.316 | 1,539,868 | -0.05(-1.11%) |
Jul 21, 2004 | 4.441 | 4.441 | 4.364 | 4.364 | 2,490,368 | -0.06(-1.46%) |
Jul 20, 2004 | 4.435 | 4.449 | 4.405 | 4.429 | 1,465,765 | -0.01(-0.14%) |
Jul 19, 2004 | 4.423 | 4.447 | 4.411 | 4.435 | 1,715,740 | +0.02(+0.50%) |
Jul 16, 2004 | 4.431 | 4.449 | 4.386 | 4.413 | 2,657,348 | -0.01(-0.14%) |
Jul 15, 2004 | 4.413 | 4.431 | 4.403 | 4.419 | 1,407,470 | +0.01(+0.14%) |
Jul 14, 2004 | 4.403 | 4.443 | 4.388 | 4.413 | 1,560,617 | +0.00(+0.00%) |
Jul 13, 2004 | 4.433 | 4.437 | 4.395 | 4.413 | 4,019,862 | +0.00(+0.00%) |
Jul 12, 2004 | 4.443 | 4.457 | 4.403 | 4.413 | 2,594,607 | -0.03(-0.59%) |
Jul 09, 2004 | 4.429 | 4.447 | 4.419 | 4.439 | 1,659,422 | +0.01(+0.32%) |
Jul 08, 2004 | 4.433 | 4.471 | 4.417 | 4.425 | 3,528,804 | -0.02(-0.41%) |
Jul 07, 2004 | 4.469 | 4.494 | 4.433 | 4.443 | 3,384,055 | -0.04(-0.95%) |
Jul 06, 2004 | 4.455 | 4.486 | 4.435 | 4.486 | 2,112,935 | +0.03(+0.73%) |
Jul 02, 2004 | 4.411 | 4.465 | 4.403 | 4.453 | 2,320,424 | +0.05(+1.24%) |
Jul 01, 2004 | 4.471 | 4.471 | 4.384 | 4.399 | 2,452,822 | -0.05(-1.18%) |
Jun 30, 2004 | 4.413 | 4.467 | 4.395 | 4.451 | 3,231,896 | +0.07(+1.62%) |
Jun 29, 2004 | 4.443 | 4.443 | 4.370 | 4.380 | 2,572,376 | -0.03(-0.69%) |
Jun 28, 2004 | 4.463 | 4.492 | 4.407 | 4.411 | 1,897,541 | -0.05(-1.18%) |
Jun 25, 2004 | 4.484 | 4.484 | 4.378 | 4.463 | 2,876,200 | +0.01(+0.14%) |
Jun 24, 2004 | 4.413 | 4.478 | 4.397 | 4.457 | 3,402,334 | +0.06(+1.47%) |
Jun 23, 2004 | 4.388 | 4.403 | 4.370 | 4.393 | 2,723,547 | +0.00(+0.09%) |
Jun 22, 2004 | 4.275 | 4.397 | 4.265 | 4.388 | 3,284,757 | +0.14(+3.24%) |
Jun 21, 2004 | 4.271 | 4.271 | 4.231 | 4.251 | 3,422,589 | -0.03(-0.71%) |
Jun 18, 2004 | 4.295 | 4.324 | 4.245 | 4.281 | 3,716,038 | -0.03(-0.66%) |
Jun 17, 2004 | 4.324 | 4.340 | 4.297 | 4.310 | 1,585,812 | -0.01(-0.33%) |
Jun 16, 2004 | 4.324 | 4.362 | 4.301 | 4.324 | 1,726,115 | +0.00(+0.05%) |
Jun 15, 2004 | 4.312 | 4.360 | 4.305 | 4.322 | 1,197,511 | +0.01(+0.28%) |
Jun 14, 2004 | 4.314 | 4.342 | 4.291 | 4.310 | 1,198,993 | -0.00(-0.05%) |
Jun 10, 2004 | 4.348 | 4.362 | 4.307 | 4.312 | 2,087,740 | -0.01(-0.28%) |
Jun 09, 2004 | 4.291 | 4.342 | 4.291 | 4.324 | 2,014,624 | +0.02(+0.38%) |
Jun 08, 2004 | 4.382 | 4.382 | 4.301 | 4.307 | 3,458,653 | -0.07(-1.53%) |
Jun 07, 2004 | 4.332 | 4.386 | 4.305 | 4.374 | 1,694,991 | +0.08(+1.84%) |
Jun 04, 2004 | 4.281 | 4.305 | 4.251 | 4.295 | 1,430,195 | +0.04(+1.05%) |
Jun 03, 2004 | 4.322 | 4.328 | 4.251 | 4.251 | 1,712,282 | -0.07(-1.73%) |
Jun 02, 2004 | 4.344 | 4.346 | 4.287 | 4.326 | 2,566,942 | +0.02(+0.52%) |
Jun 01, 2004 | 4.330 | 4.350 | 4.301 | 4.303 | 1,381,781 | -0.02(-0.51%) |
May 28, 2004 | 4.312 | 4.330 | 4.285 | 4.326 | 1,668,808 | +0.02(+0.42%) |
May 27, 2004 | 4.322 | 4.342 | 4.275 | 4.307 | 1,525,542 | -0.01(-0.19%) |
May 26, 2004 | 4.271 | 4.326 | 4.271 | 4.316 | 1,878,274 | +0.02(+0.47%) |
May 25, 2004 | 4.253 | 4.328 | 4.253 | 4.295 | 2,300,663 | +0.03(+0.76%) |
May 24, 2004 | 4.231 | 4.271 | 4.210 | 4.263 | 2,401,938 | +0.06(+1.49%) |
May 21, 2004 | 4.190 | 4.220 | 4.184 | 4.200 | 2,986,367 | +0.03(+0.73%) |
May 20, 2004 | 4.127 | 4.190 | 4.119 | 4.170 | 1,608,043 | +0.04(+1.08%) |
May 19, 2004 | 4.150 | 4.192 | 4.125 | 4.125 | 5,389,787 | -0.00(-0.10%) |
May 18, 2004 | 4.109 | 4.139 | 4.099 | 4.129 | 1,470,705 | +0.04(+0.99%) |
May 17, 2004 | 4.099 | 4.121 | 4.077 | 4.089 | 3,387,513 | -0.06(-1.46%) |
May 14, 2004 | 4.079 | 4.152 | 4.079 | 4.150 | 3,871,656 | +0.06(+1.59%) |
May 13, 2004 | 4.028 | 4.095 | 4.008 | 4.085 | 2,641,045 | +0.08(+1.92%) |
May 12, 2004 | 4.071 | 4.079 | 3.986 | 4.008 | 3,709,616 | -0.06(-1.54%) |
May 11, 2004 | 4.079 | 4.133 | 4.069 | 4.071 | 3,058,494 | -0.03(-0.69%) |
May 10, 2004 | 4.156 | 4.158 | 4.061 | 4.099 | 2,796,168 | -0.06(-1.36%) |
May 07, 2004 | 4.307 | 4.307 | 4.154 | 4.156 | 2,017,588 | -0.15(-3.52%) |
May 06, 2004 | 4.271 | 4.312 | 4.239 | 4.307 | 2,816,917 | +0.02(+0.47%) |
May 05, 2004 | 4.271 | 4.303 | 4.227 | 4.287 | 2,545,205 | +0.00(+0.09%) |
May 04, 2004 | 4.265 | 4.312 | 4.265 | 4.283 | 2,486,416 | -0.02(-0.38%) |
May 03, 2004 | 4.251 | 4.310 | 4.251 | 4.299 | 2,527,420 | +0.06(+1.38%) |
Apr 30, 2004 | 4.261 | 4.271 | 4.200 | 4.241 | 2,480,488 | -0.00(-0.10%) |
Apr 29, 2004 | 4.372 | 4.372 | 4.188 | 4.245 | 3,729,377 | -0.11(-2.42%) |
Apr 28, 2004 | 4.423 | 4.423 | 4.303 | 4.350 | 2,950,303 | -0.11(-2.54%) |
Apr 27, 2004 | 4.453 | 4.494 | 4.441 | 4.463 | 3,031,323 | +0.01(+0.32%) |
Apr 26, 2004 | 4.425 | 4.463 | 4.425 | 4.449 | 2,348,090 | +0.02(+0.37%) |
Apr 23, 2004 | 4.463 | 4.463 | 4.407 | 4.433 | 2,113,429 | -0.01(-0.27%) |
Apr 22, 2004 | 4.364 | 4.461 | 4.354 | 4.445 | 1,548,761 | +0.09(+2.09%) |
Apr 21, 2004 | 4.384 | 4.393 | 4.332 | 4.354 | 2,939,929 | -0.03(-0.69%) |
Apr 20, 2004 | 4.447 | 4.469 | 4.384 | 4.384 | 1,303,725 | -0.06(-1.37%) |
Apr 19, 2004 | 4.494 | 4.496 | 4.443 | 4.445 | 1,342,753 | -0.06(-1.44%) |
Apr 16, 2004 | 4.433 | 4.512 | 4.431 | 4.510 | 4,875,016 | +0.08(+1.83%) |
Apr 15, 2004 | 4.399 | 4.429 | 4.372 | 4.429 | 2,868,789 | +0.06(+1.30%) |
Apr 14, 2004 | 4.443 | 4.451 | 4.372 | 4.372 | 3,049,602 | -0.09(-2.04%) |
Apr 13, 2004 | 4.514 | 4.514 | 4.427 | 4.463 | 4,308,372 | -0.04(-0.99%) |
Apr 12, 2004 | 4.554 | 4.577 | 4.484 | 4.508 | 2,929,060 | -0.02(-0.36%) |
Apr 08, 2004 | 4.641 | 4.641 | 4.524 | 4.524 | 2,595,101 | -0.09(-2.02%) |
Apr 07, 2004 | 4.619 | 4.648 | 4.583 | 4.617 | 1,198,993 | -0.02(-0.44%) |
Apr 06, 2004 | 4.615 | 4.654 | 4.605 | 4.637 | 1,919,278 | +0.01(+0.13%) |
Apr 05, 2004 | 4.615 | 4.631 | 4.579 | 4.631 | 2,315,484 | +0.01(+0.26%) |
Apr 02, 2004 | 4.662 | 4.664 | 4.554 | 4.619 | 2,412,312 | -0.02(-0.48%) |
Apr 01, 2004 | 4.565 | 4.641 | 4.559 | 4.641 | 2,944,869 | +0.08(+1.69%) |
Mar 31, 2004 | 4.550 | 4.585 | 4.544 | 4.565 | 1,975,596 | +0.02(+0.36%) |
Mar 30, 2004 | 4.461 | 4.548 | 4.443 | 4.548 | 2,215,691 | +0.08(+1.86%) |
Mar 29, 2004 | 4.413 | 4.465 | 4.405 | 4.465 | 4,578,108 | +0.05(+1.24%) |
Mar 26, 2004 | 4.423 | 4.425 | 4.384 | 4.411 | 2,732,439 | -0.02(-0.50%) |
Mar 25, 2004 | 4.435 | 4.453 | 4.431 | 4.433 | 7,667,726 | +0.01(+0.18%) |
Mar 24, 2004 | 4.459 | 4.471 | 4.409 | 4.425 | 2,871,754 | -0.02(-0.41%) |
Mar 23, 2004 | 4.494 | 4.500 | 4.433 | 4.443 | 3,503,609 | -0.06(-1.30%) |
Mar 22, 2004 | 4.559 | 4.593 | 4.502 | 4.502 | 1,652,506 | -0.10(-2.24%) |
Mar 19, 2004 | 4.581 | 4.617 | 4.573 | 4.605 | 2,211,245 | +0.02(+0.53%) |
Mar 18, 2004 | 4.601 | 4.625 | 4.567 | 4.581 | 1,951,389 | -0.03(-0.70%) |
Mar 17, 2004 | 4.611 | 4.629 | 4.587 | 4.613 | 3,479,896 | +0.02(+0.44%) |
Mar 16, 2004 | 4.635 | 4.654 | 4.589 | 4.593 | 7,921,654 | -0.05(-1.05%) |
Mar 15, 2004 | 4.639 | 4.660 | 4.619 | 4.641 | 1,819,979 | +0.00(+0.04%) |
Mar 12, 2004 | 4.565 | 4.641 | 4.544 | 4.639 | 2,247,309 | +0.08(+1.82%) |
Mar 11, 2004 | 4.595 | 4.629 | 4.550 | 4.556 | 2,369,827 | -0.04(-0.84%) |
Mar 10, 2004 | 4.716 | 4.743 | 4.595 | 4.595 | 1,805,159 | -0.10(-2.07%) |
Mar 09, 2004 | 4.731 | 4.751 | 4.676 | 4.692 | 2,142,082 | -0.04(-0.81%) |
Mar 08, 2004 | 4.706 | 4.747 | 4.682 | 4.731 | 3,652,309 | +0.04(+0.82%) |
Mar 05, 2004 | 4.621 | 4.694 | 4.621 | 4.692 | 3,545,601 | +0.06(+1.27%) |
Mar 04, 2004 | 4.635 | 4.664 | 4.611 | 4.633 | 3,140,996 | +0.01(+0.26%) |
Mar 03, 2004 | 4.635 | 4.646 | 4.567 | 4.621 | 2,834,208 | -0.03(-0.74%) |
Mar 02, 2004 | 4.629 | 4.656 | 4.621 | 4.656 | 4,708,530 | +0.05(+1.01%) |
Mar 01, 2004 | 4.504 | 4.615 | 4.504 | 4.609 | 4,212,037 | +0.11(+2.52%) |
Feb 27, 2004 | 4.469 | 4.512 | 4.453 | 4.496 | 4,524,260 | +0.04(+0.82%) |
Feb 26, 2004 | 4.457 | 4.473 | 4.433 | 4.459 | 2,271,516 | +0.01(+0.23%) |
Feb 25, 2004 | 4.473 | 4.476 | 4.443 | 4.449 | 2,126,273 | -0.01(-0.18%) |
Feb 24, 2004 | 4.451 | 4.459 | 4.419 | 4.457 | 2,812,965 | +0.01(+0.14%) |
Feb 23, 2004 | 4.471 | 4.473 | 4.382 | 4.451 | 2,682,049 | -0.02(-0.45%) |
Feb 20, 2004 | 4.473 | 4.502 | 4.433 | 4.471 | 1,906,433 | -0.01(-0.23%) |
Feb 19, 2004 | 4.510 | 4.530 | 4.471 | 4.482 | 2,031,421 | -0.01(-0.18%) |
Feb 18, 2004 | 4.544 | 4.544 | 4.461 | 4.490 | 2,916,216 | -0.04(-0.81%) |
Feb 17, 2004 | 4.605 | 4.605 | 4.494 | 4.526 | 2,748,248 | -0.01(-0.27%) |
Feb 13, 2004 | 4.550 | 4.577 | 4.500 | 4.538 | 1,847,150 | -0.01(-0.27%) |
Feb 12, 2004 | 4.575 | 4.595 | 4.498 | 4.550 | 2,276,950 | -0.02(-0.40%) |
Feb 11, 2004 | 4.490 | 4.585 | 4.486 | 4.569 | 3,073,315 | +0.07(+1.48%) |
Feb 10, 2004 | 4.453 | 4.502 | 4.441 | 4.502 | 3,756,054 | +0.06(+1.32%) |
Feb 09, 2004 | 4.473 | 4.480 | 4.439 | 4.443 | 3,977,870 | -0.04(-0.86%) |
Feb 06, 2004 | 4.459 | 4.496 | 4.441 | 4.482 | 4,203,145 | +0.02(+0.55%) |
Feb 05, 2004 | 4.463 | 4.465 | 4.431 | 4.457 | 2,935,977 | +0.00(+0.09%) |
Feb 04, 2004 | 4.415 | 4.482 | 4.415 | 4.453 | 10,460,437 | -0.09(-2.00%) |
Feb 03, 2004 | 4.575 | 4.591 | 4.540 | 4.544 | 1,451,438 | -0.03(-0.75%) |
Feb 02, 2004 | 4.605 | 4.611 | 4.546 | 4.579 | 1,913,844 | -0.01(-0.31%) |
Jan 30, 2004 | 4.589 | 4.615 | 4.567 | 4.593 | 1,452,426 | +0.00(+0.00%) |
Jan 29, 2004 | 4.554 | 4.637 | 4.554 | 4.593 | 1,903,469 | +0.03(+0.58%) |
Jan 28, 2004 | 4.666 | 4.670 | 4.556 | 4.567 | 2,664,758 | -0.11(-2.42%) |
Jan 27, 2004 | 4.676 | 4.704 | 4.631 | 4.680 | 2,441,460 | +0.01(+0.30%) |
Jan 26, 2004 | 4.690 | 4.702 | 4.615 | 4.666 | 3,305,012 | -0.01(-0.22%) |
Jan 23, 2004 | 4.696 | 4.712 | 4.666 | 4.676 | 2,376,249 | -0.00(-0.09%) |
Jan 22, 2004 | 4.656 | 4.720 | 4.656 | 4.680 | 3,429,011 | +0.01(+0.13%) |
Jan 21, 2004 | 4.595 | 4.674 | 4.585 | 4.674 | 3,655,768 | +0.06(+1.27%) |
Jan 20, 2004 | 4.548 | 4.615 | 4.546 | 4.615 | 3,060,964 | +0.07(+1.51%) |
Jan 16, 2004 | 4.550 | 4.565 | 4.478 | 4.546 | 3,926,492 | +0.01(+0.18%) |
Jan 15, 2004 | 4.524 | 4.554 | 4.480 | 4.538 | 3,002,670 | +0.04(+0.81%) |
Jan 14, 2004 | 4.492 | 4.516 | 4.457 | 4.502 | 1,479,104 | +0.02(+0.50%) |
Jan 13, 2004 | 4.413 | 4.486 | 4.403 | 4.480 | 3,735,305 | +0.08(+1.79%) |
Jan 12, 2004 | 4.423 | 4.447 | 4.380 | 4.401 | 3,130,127 | -0.03(-0.73%) |
Jan 09, 2004 | 4.447 | 4.480 | 4.415 | 4.433 | 3,986,763 | -0.04(-0.82%) |
Jan 08, 2004 | 4.504 | 4.504 | 4.439 | 4.469 | 2,522,480 | -0.02(-0.50%) |
Jan 07, 2004 | 4.455 | 4.498 | 4.413 | 4.492 | 4,485,232 | +0.04(+0.91%) |
Jan 06, 2004 | 4.457 | 4.467 | 4.431 | 4.451 | 2,613,380 | -0.01(-0.14%) |
Jan 05, 2004 | 4.459 | 4.516 | 4.455 | 4.457 | 4,902,681 | -0.01(-0.23%) |