Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.099 | 4.114 | 4.067 | 4.096 | 257,262 | -0.01(-0.31%) |
Feb 25, 2005 | 4.077 | 4.114 | 4.077 | 4.108 | 229,562 | +0.03(+0.69%) |
Feb 24, 2005 | 4.077 | 4.080 | 4.052 | 4.080 | 113,348 | +0.03(+0.85%) |
Feb 23, 2005 | 4.048 | 4.077 | 4.042 | 4.045 | 194,857 | +0.01(+0.16%) |
Feb 22, 2005 | 4.045 | 4.083 | 4.039 | 4.039 | 494,148 | -0.05(-1.23%) |
Feb 18, 2005 | 4.089 | 4.092 | 4.070 | 4.089 | 378,889 | +0.00(+0.08%) |
Feb 17, 2005 | 4.102 | 4.108 | 4.083 | 4.086 | 188,807 | -0.02(-0.46%) |
Feb 16, 2005 | 4.089 | 4.111 | 4.083 | 4.105 | 211,413 | -0.00(-0.08%) |
Feb 15, 2005 | 4.105 | 4.111 | 4.086 | 4.108 | 216,508 | -0.01(-0.15%) |
Feb 14, 2005 | 4.105 | 4.121 | 4.096 | 4.114 | 197,404 | -0.01(-0.15%) |
Feb 11, 2005 | 4.077 | 4.124 | 4.061 | 4.121 | 330,493 | +0.04(+1.08%) |
Feb 10, 2005 | 4.070 | 4.080 | 4.064 | 4.077 | 237,522 | +0.01(+0.31%) |
Feb 09, 2005 | 4.099 | 4.102 | 4.064 | 4.064 | 230,199 | -0.03(-0.69%) |
Feb 08, 2005 | 4.102 | 4.102 | 4.086 | 4.092 | 226,696 | +0.00(+0.00%) |
Feb 07, 2005 | 4.080 | 4.102 | 4.080 | 4.092 | 130,223 | -0.00(-0.08%) |
Feb 04, 2005 | 4.052 | 4.099 | 4.052 | 4.096 | 268,088 | +0.04(+1.09%) |
Feb 03, 2005 | 4.058 | 4.070 | 4.045 | 4.052 | 151,237 | -0.02(-0.54%) |
Feb 02, 2005 | 4.074 | 4.080 | 4.045 | 4.074 | 181,803 | -0.00(-0.08%) |
Feb 01, 2005 | 4.023 | 4.077 | 4.020 | 4.077 | 257,262 | +0.05(+1.25%) |
Jan 31, 2005 | 4.020 | 4.030 | 4.004 | 4.026 | 326,991 | +0.02(+0.55%) |
Jan 28, 2005 | 4.011 | 4.030 | 3.964 | 4.004 | 370,929 | -0.02(-0.39%) |
Jan 27, 2005 | 4.020 | 4.042 | 4.011 | 4.020 | 129,904 | +0.00(+0.00%) |
Jan 26, 2005 | 3.992 | 4.030 | 3.992 | 4.020 | 191,036 | +0.03(+0.79%) |
Jan 25, 2005 | 3.982 | 4.008 | 3.982 | 3.989 | 228,288 | +0.01(+0.24%) |
Jan 24, 2005 | 3.989 | 3.992 | 3.967 | 3.979 | 395,445 | -0.02(-0.47%) |
Jan 21, 2005 | 4.020 | 4.030 | 3.982 | 3.998 | 247,392 | -0.01(-0.24%) |
Jan 20, 2005 | 4.036 | 4.036 | 3.995 | 4.008 | 163,654 | -0.03(-0.70%) |
Jan 19, 2005 | 4.074 | 4.074 | 4.036 | 4.036 | 267,132 | -0.02(-0.46%) |
Jan 18, 2005 | 4.026 | 4.077 | 4.011 | 4.055 | 273,182 | +0.02(+0.55%) |
Jan 14, 2005 | 4.020 | 4.036 | 4.004 | 4.033 | 228,607 | +0.02(+0.47%) |
Jan 13, 2005 | 4.020 | 4.052 | 4.008 | 4.014 | 348,641 | -0.04(-0.93%) |
Jan 12, 2005 | 4.023 | 4.052 | 4.020 | 4.052 | 228,925 | +0.03(+0.62%) |
Jan 11, 2005 | 4.052 | 4.058 | 4.026 | 4.026 | 321,259 | -0.03(-0.85%) |
Jan 10, 2005 | 4.055 | 4.077 | 4.045 | 4.061 | 258,854 | +0.01(+0.23%) |
Jan 07, 2005 | 4.048 | 4.061 | 4.030 | 4.052 | 197,404 | +0.01(+0.16%) |
Jan 06, 2005 | 4.023 | 4.058 | 4.023 | 4.045 | 304,066 | +0.03(+0.63%) |
Jan 05, 2005 | 4.017 | 4.045 | 4.017 | 4.020 | 401,176 | -0.01(-0.31%) |
Jan 04, 2005 | 4.096 | 4.102 | 4.014 | 4.033 | 336,224 | -0.05(-1.23%) |
Jan 03, 2005 | 4.111 | 4.130 | 4.083 | 4.083 | 614,819 | -0.04(-0.91%) |
Dec 31, 2004 | 4.114 | 4.130 | 4.114 | 4.121 | 139,775 | +0.01(+0.15%) |
Dec 30, 2004 | 4.114 | 4.130 | 4.102 | 4.114 | 271,272 | -0.01(-0.23%) |
Dec 29, 2004 | 4.096 | 4.162 | 4.004 | 4.124 | 1,160,547 | +0.02(+0.38%) |
Dec 28, 2004 | 4.092 | 4.111 | 4.089 | 4.108 | 510,067 | -0.00(-0.08%) |
Dec 27, 2004 | 4.130 | 4.130 | 4.105 | 4.111 | 180,848 | -0.01(-0.15%) |
Dec 23, 2004 | 4.102 | 4.118 | 4.099 | 4.118 | 329,219 | +0.02(+0.38%) |
Dec 22, 2004 | 4.092 | 4.118 | 4.092 | 4.102 | 278,913 | +0.00(+0.08%) |
Dec 21, 2004 | 4.077 | 4.105 | 4.074 | 4.099 | 311,389 | +0.03(+0.62%) |
Dec 20, 2004 | 4.089 | 4.105 | 4.074 | 4.074 | 200,588 | -0.02(-0.54%) |
Dec 17, 2004 | 4.083 | 4.099 | 4.077 | 4.096 | 175,116 | -0.01(-0.31%) |
Dec 16, 2004 | 4.108 | 4.108 | 4.086 | 4.108 | 163,017 | +0.00(+0.00%) |
Dec 15, 2004 | 4.086 | 4.108 | 4.070 | 4.108 | 384,620 | +0.02(+0.38%) |
Dec 14, 2004 | 4.102 | 4.111 | 4.080 | 4.092 | 281,142 | +0.00(+0.00%) |
Dec 13, 2004 | 4.070 | 4.096 | 4.070 | 4.092 | 165,883 | +0.03(+0.85%) |
Dec 10, 2004 | 4.061 | 4.077 | 4.052 | 4.058 | 165,883 | -0.00(-0.08%) |
Dec 09, 2004 | 4.052 | 4.083 | 4.026 | 4.061 | 287,828 | +0.01(+0.15%) |
Dec 08, 2004 | 4.055 | 4.077 | 4.036 | 4.055 | 177,027 | -0.01(-0.15%) |
Dec 07, 2004 | 4.086 | 4.092 | 4.055 | 4.061 | 190,081 | -0.03(-0.77%) |
Dec 06, 2004 | 4.130 | 4.130 | 4.092 | 4.092 | 190,399 | -0.03(-0.61%) |
Dec 03, 2004 | 4.124 | 4.130 | 4.092 | 4.118 | 195,812 | -0.00(-0.08%) |
Dec 02, 2004 | 4.124 | 4.130 | 4.099 | 4.121 | 298,017 | +0.00(+0.08%) |
Dec 01, 2004 | 4.083 | 4.140 | 4.080 | 4.118 | 350,870 | +0.03(+0.69%) |
Nov 30, 2004 | 4.108 | 4.111 | 4.074 | 4.089 | 265,540 | -0.01(-0.31%) |
Nov 29, 2004 | 4.114 | 4.114 | 4.070 | 4.102 | 200,270 | -0.00(-0.08%) |
Nov 26, 2004 | 4.096 | 4.108 | 4.086 | 4.105 | 93,607 | +0.00(+0.00%) |
Nov 24, 2004 | 4.105 | 4.108 | 4.089 | 4.105 | 183,713 | +0.00(+0.08%) |
Nov 23, 2004 | 4.158 | 4.158 | 4.089 | 4.102 | 246,118 | -0.04(-1.06%) |
Nov 22, 2004 | 4.143 | 4.149 | 4.121 | 4.146 | 207,274 | -0.02(-0.38%) |
Nov 19, 2004 | 4.193 | 4.234 | 4.108 | 4.162 | 511,978 | -0.20(-4.68%) |
Nov 18, 2004 | 4.391 | 4.394 | 4.350 | 4.366 | 451,483 | -0.00(-0.07%) |
Nov 17, 2004 | 4.337 | 4.378 | 4.337 | 4.369 | 247,392 | +0.03(+0.72%) |
Nov 16, 2004 | 4.337 | 4.350 | 4.306 | 4.337 | 312,344 | -0.02(-0.43%) |
Nov 15, 2004 | 4.344 | 4.356 | 4.322 | 4.356 | 295,470 | +0.04(+1.02%) |
Nov 12, 2004 | 4.268 | 4.319 | 4.268 | 4.312 | 310,752 | +0.05(+1.10%) |
Nov 11, 2004 | 4.249 | 4.268 | 4.231 | 4.265 | 148,053 | +0.04(+0.89%) |
Nov 10, 2004 | 4.234 | 4.253 | 4.218 | 4.227 | 177,664 | -0.01(-0.22%) |
Nov 09, 2004 | 4.224 | 4.259 | 4.218 | 4.237 | 163,654 | -0.01(-0.30%) |
Nov 08, 2004 | 4.253 | 4.319 | 4.237 | 4.249 | 158,560 | -0.01(-0.15%) |
Nov 05, 2004 | 4.199 | 4.271 | 4.199 | 4.256 | 315,847 | +0.03(+0.74%) |
Nov 04, 2004 | 4.177 | 4.227 | 4.168 | 4.224 | 124,492 | +0.05(+1.13%) |
Nov 03, 2004 | 4.140 | 4.205 | 4.140 | 4.177 | 291,967 | +0.07(+1.68%) |
Nov 02, 2004 | 4.105 | 4.149 | 4.083 | 4.108 | 246,437 | +0.01(+0.15%) |
Nov 01, 2004 | 4.102 | 4.130 | 4.099 | 4.102 | 77,369 | +0.00(+0.08%) |
Oct 29, 2004 | 4.083 | 4.099 | 4.083 | 4.099 | 123,218 | +0.00(+0.08%) |
Oct 28, 2004 | 4.118 | 4.118 | 4.067 | 4.096 | 296,425 | -0.01(-0.15%) |
Oct 27, 2004 | 4.001 | 4.102 | 4.001 | 4.102 | 231,791 | +0.05(+1.16%) |
Oct 26, 2004 | 4.045 | 4.064 | 4.017 | 4.055 | 198,359 | +0.03(+0.62%) |
Oct 25, 2004 | 4.014 | 4.042 | 3.992 | 4.030 | 150,918 | -0.01(-0.16%) |
Oct 22, 2004 | 4.067 | 4.083 | 4.026 | 4.036 | 149,326 | -0.04(-0.93%) |
Oct 21, 2004 | 4.052 | 4.077 | 4.045 | 4.074 | 194,538 | +0.01(+0.31%) |
Oct 20, 2004 | 4.061 | 4.077 | 4.045 | 4.061 | 188,807 | +0.00(+0.08%) |
Oct 19, 2004 | 4.086 | 4.102 | 4.052 | 4.058 | 176,708 | -0.01(-0.31%) |
Oct 18, 2004 | 4.042 | 4.080 | 4.014 | 4.070 | 149,963 | +0.02(+0.39%) |
Oct 15, 2004 | 4.026 | 4.058 | 4.026 | 4.055 | 96,473 | +0.03(+0.62%) |
Oct 14, 2004 | 4.061 | 4.061 | 4.011 | 4.030 | 298,972 | -0.03(-0.85%) |
Oct 13, 2004 | 4.080 | 4.086 | 4.048 | 4.064 | 263,948 | -0.01(-0.15%) |
Oct 12, 2004 | 4.067 | 4.070 | 4.045 | 4.070 | 124,810 | -0.00(-0.08%) |
Oct 11, 2004 | 4.064 | 4.099 | 4.061 | 4.074 | 197,722 | +0.01(+0.31%) |
Oct 08, 2004 | 4.080 | 4.083 | 4.061 | 4.061 | 153,784 | -0.02(-0.39%) |
Oct 07, 2004 | 4.083 | 4.096 | 4.061 | 4.077 | 151,874 | -0.01(-0.23%) |
Oct 06, 2004 | 4.067 | 4.096 | 4.067 | 4.086 | 110,801 | +0.02(+0.39%) |
Oct 05, 2004 | 4.077 | 4.092 | 4.058 | 4.070 | 262,675 | -0.01(-0.15%) |
Oct 04, 2004 | 4.064 | 4.083 | 4.064 | 4.077 | 230,835 | +0.03(+0.70%) |
Oct 01, 2004 | 3.998 | 4.048 | 3.995 | 4.048 | 218,736 | +0.07(+1.66%) |
Sep 30, 2004 | 3.986 | 4.004 | 3.970 | 3.982 | 216,189 | -0.00(-0.08%) |
Sep 29, 2004 | 4.017 | 4.017 | 3.982 | 3.986 | 161,744 | -0.03(-0.78%) |
Sep 28, 2004 | 3.992 | 4.017 | 3.961 | 4.017 | 233,064 | +0.03(+0.63%) |
Sep 27, 2004 | 4.001 | 4.011 | 3.989 | 3.992 | 126,720 | -0.03(-0.78%) |
Sep 24, 2004 | 4.014 | 4.033 | 4.004 | 4.023 | 112,711 | +0.01(+0.23%) |
Sep 23, 2004 | 4.023 | 4.023 | 3.998 | 4.014 | 147,098 | +0.00(+0.08%) |
Sep 22, 2004 | 4.055 | 4.055 | 4.004 | 4.011 | 219,055 | -0.05(-1.16%) |
Sep 21, 2004 | 4.033 | 4.058 | 4.014 | 4.058 | 139,138 | +0.03(+0.86%) |
Sep 20, 2004 | 4.020 | 4.036 | 4.001 | 4.023 | 253,760 | +0.00(+0.08%) |
Sep 17, 2004 | 4.008 | 4.036 | 3.976 | 4.020 | 339,090 | +0.02(+0.49%) |
Sep 16, 2004 | 3.989 | 4.011 | 3.989 | 4.001 | 82,145 | +0.01(+0.30%) |
Sep 15, 2004 | 4.014 | 4.014 | 3.989 | 3.989 | 145,506 | -0.04(-0.94%) |
Sep 14, 2004 | 4.011 | 4.036 | 3.995 | 4.026 | 318,394 | -0.00(-0.08%) |
Sep 13, 2004 | 3.995 | 4.042 | 3.995 | 4.030 | 257,581 | +0.01(+0.23%) |
Sep 10, 2004 | 3.992 | 4.023 | 3.989 | 4.020 | 222,557 | +0.03(+0.79%) |
Sep 09, 2004 | 4.004 | 4.017 | 3.976 | 3.989 | 198,678 | -0.02(-0.39%) |
Sep 08, 2004 | 4.011 | 4.020 | 3.982 | 4.004 | 222,876 | -0.00(-0.08%) |
Sep 07, 2004 | 3.982 | 4.020 | 3.942 | 4.008 | 301,837 | +0.01(+0.31%) |
Sep 03, 2004 | 3.973 | 4.030 | 3.964 | 3.995 | 150,282 | +0.00(+0.08%) |
Sep 02, 2004 | 3.957 | 4.004 | 3.942 | 3.992 | 248,984 | +0.04(+0.95%) |
Sep 01, 2004 | 3.901 | 3.957 | 3.901 | 3.954 | 453,075 | +0.04(+1.12%) |
Aug 31, 2004 | 3.907 | 3.926 | 3.891 | 3.910 | 210,458 | -0.01(-0.16%) |
Aug 30, 2004 | 3.920 | 3.932 | 3.904 | 3.917 | 56,037 | -0.02(-0.56%) |
Aug 27, 2004 | 3.935 | 3.942 | 3.926 | 3.939 | 117,805 | +0.03(+0.64%) |
Aug 26, 2004 | 3.904 | 3.929 | 3.904 | 3.913 | 224,149 | -0.00(-0.08%) |
Aug 25, 2004 | 3.888 | 3.917 | 3.885 | 3.917 | 72,912 | +0.04(+0.97%) |
Aug 24, 2004 | 3.895 | 3.910 | 3.879 | 3.879 | 196,449 | -0.00(-0.08%) |
Aug 23, 2004 | 3.888 | 3.913 | 3.879 | 3.882 | 252,486 | -0.02(-0.40%) |
Aug 20, 2004 | 3.866 | 3.920 | 3.866 | 3.898 | 165,565 | +0.02(+0.40%) |
Aug 19, 2004 | 3.895 | 3.895 | 3.869 | 3.882 | 148,371 | -0.01(-0.32%) |
Aug 18, 2004 | 3.829 | 3.895 | 3.829 | 3.895 | 145,824 | +0.04(+1.06%) |
Aug 17, 2004 | 3.838 | 3.873 | 3.835 | 3.854 | 169,704 | -0.00(-0.08%) |
Aug 16, 2004 | 3.794 | 3.860 | 3.794 | 3.857 | 226,378 | +0.06(+1.49%) |
Aug 13, 2004 | 3.791 | 3.813 | 3.791 | 3.800 | 207,911 | -0.01(-0.16%) |
Aug 12, 2004 | 3.832 | 3.832 | 3.803 | 3.807 | 197,086 | -0.03(-0.66%) |
Aug 11, 2004 | 3.832 | 3.847 | 3.794 | 3.832 | 525,669 | -0.02(-0.49%) |
Aug 10, 2004 | 3.819 | 3.860 | 3.819 | 3.851 | 92,334 | +0.03(+0.82%) |
Aug 09, 2004 | 3.857 | 3.857 | 3.819 | 3.819 | 206,637 | -0.01(-0.16%) |
Aug 06, 2004 | 3.851 | 3.854 | 3.816 | 3.825 | 384,302 | -0.04(-1.06%) |
Aug 05, 2004 | 3.888 | 3.910 | 3.863 | 3.866 | 220,328 | -0.01(-0.32%) |
Aug 04, 2004 | 3.901 | 3.913 | 3.879 | 3.879 | 194,220 | -0.02(-0.48%) |
Aug 03, 2004 | 3.901 | 3.904 | 3.891 | 3.898 | 134,999 | -0.01(-0.32%) |
Aug 02, 2004 | 3.901 | 3.913 | 3.879 | 3.910 | 151,874 | +0.01(+0.24%) |
Jul 30, 2004 | 3.879 | 3.907 | 3.876 | 3.901 | 155,694 | +0.01(+0.24%) |
Jul 29, 2004 | 3.873 | 3.901 | 3.847 | 3.891 | 220,010 | +0.04(+1.14%) |
Jul 28, 2004 | 3.869 | 3.882 | 3.844 | 3.847 | 353,736 | -0.03(-0.73%) |
Jul 27, 2004 | 3.869 | 3.879 | 3.847 | 3.876 | 203,135 | +0.02(+0.49%) |
Jul 26, 2004 | 3.844 | 3.857 | 3.835 | 3.857 | 156,331 | +0.00(+0.08%) |
Jul 23, 2004 | 3.885 | 3.885 | 3.841 | 3.854 | 211,413 | -0.03(-0.73%) |
Jul 22, 2004 | 3.888 | 3.895 | 3.854 | 3.882 | 200,588 | -0.01(-0.24%) |
Jul 21, 2004 | 3.932 | 3.945 | 3.882 | 3.891 | 359,785 | -0.02(-0.48%) |
Jul 20, 2004 | 3.879 | 3.913 | 3.873 | 3.910 | 185,942 | +0.03(+0.65%) |
Jul 19, 2004 | 3.879 | 3.891 | 3.851 | 3.885 | 149,645 | +0.01(+0.16%) |
Jul 16, 2004 | 3.926 | 3.926 | 3.879 | 3.879 | 242,934 | -0.02(-0.48%) |
Jul 15, 2004 | 3.898 | 3.929 | 3.895 | 3.898 | 172,251 | -0.01(-0.24%) |
Jul 14, 2004 | 3.895 | 3.954 | 3.888 | 3.907 | 184,031 | -0.02(-0.48%) |
Jul 13, 2004 | 3.939 | 3.948 | 3.925 | 3.926 | 136,909 | -0.01(-0.32%) |
Jul 12, 2004 | 3.939 | 3.942 | 3.904 | 3.939 | 149,963 | +0.02(+0.40%) |
Jul 09, 2004 | 3.913 | 3.942 | 3.910 | 3.923 | 153,466 | +0.00(+0.00%) |
Jul 08, 2004 | 3.939 | 3.951 | 3.923 | 3.923 | 155,376 | -0.02(-0.48%) |
Jul 07, 2004 | 3.951 | 3.951 | 3.929 | 3.942 | 92,971 | +0.00(+0.00%) |
Jul 06, 2004 | 3.967 | 3.967 | 3.932 | 3.942 | 209,503 | -0.03(-0.71%) |
Jul 02, 2004 | 3.967 | 3.986 | 3.951 | 3.970 | 137,864 | +0.00(+0.08%) |
Jul 01, 2004 | 3.995 | 3.995 | 3.961 | 3.967 | 232,746 | -0.03(-0.71%) |
Jun 30, 2004 | 3.982 | 4.001 | 3.982 | 3.995 | 129,268 | +0.01(+0.16%) |
Jun 29, 2004 | 3.957 | 3.998 | 3.957 | 3.989 | 186,579 | +0.03(+0.71%) |
Jun 28, 2004 | 3.982 | 3.995 | 3.951 | 3.961 | 226,378 | -0.03(-0.79%) |
Jun 25, 2004 | 3.979 | 3.992 | 3.979 | 3.992 | 153,147 | +0.01(+0.24%) |
Jun 24, 2004 | 3.976 | 3.989 | 3.973 | 3.982 | 80,872 | +0.01(+0.24%) |
Jun 23, 2004 | 3.951 | 3.973 | 3.942 | 3.973 | 201,862 | +0.03(+0.64%) |
Jun 22, 2004 | 3.935 | 3.954 | 3.917 | 3.948 | 201,543 | -0.00(-0.08%) |
Jun 21, 2004 | 3.935 | 3.964 | 3.935 | 3.951 | 170,659 | -0.01(-0.24%) |
Jun 18, 2004 | 3.910 | 3.964 | 3.910 | 3.961 | 174,161 | +0.02(+0.40%) |
Jun 17, 2004 | 3.926 | 3.945 | 3.901 | 3.945 | 232,427 | +0.01(+0.24%) |
Jun 16, 2004 | 3.910 | 3.939 | 3.907 | 3.935 | 117,487 | +0.01(+0.32%) |
Jun 15, 2004 | 3.923 | 3.939 | 3.907 | 3.923 | 153,784 | +0.02(+0.56%) |
Jun 14, 2004 | 3.935 | 3.935 | 3.895 | 3.901 | 203,772 | -0.04(-1.11%) |
Jun 10, 2004 | 3.926 | 3.961 | 3.926 | 3.945 | 188,489 | +0.03(+0.64%) |
Jun 09, 2004 | 3.954 | 3.954 | 3.913 | 3.920 | 128,631 | -0.03(-0.87%) |
Jun 08, 2004 | 3.942 | 3.976 | 3.942 | 3.954 | 264,904 | -0.00(-0.08%) |
Jun 07, 2004 | 3.920 | 3.957 | 3.920 | 3.957 | 246,118 | +0.04(+1.04%) |
Jun 04, 2004 | 3.904 | 3.932 | 3.904 | 3.917 | 155,694 | +0.03(+0.81%) |
Jun 03, 2004 | 3.898 | 3.913 | 3.885 | 3.885 | 118,761 | -0.02(-0.40%) |
Jun 02, 2004 | 3.888 | 3.910 | 3.879 | 3.901 | 175,753 | +0.02(+0.57%) |
Jun 01, 2004 | 3.863 | 3.888 | 3.854 | 3.879 | 468,676 | +0.01(+0.16%) |
May 28, 2004 | 3.863 | 3.891 | 3.851 | 3.873 | 280,823 | +0.01(+0.16%) |
May 27, 2004 | 3.857 | 3.879 | 3.854 | 3.866 | 129,268 | +0.02(+0.49%) |
May 26, 2004 | 3.863 | 3.863 | 3.835 | 3.847 | 215,553 | +0.00(+0.08%) |
May 25, 2004 | 3.803 | 3.857 | 3.794 | 3.844 | 192,947 | +0.04(+0.99%) |
May 24, 2004 | 3.810 | 3.829 | 3.800 | 3.807 | 168,430 | +0.02(+0.41%) |
May 21, 2004 | 3.791 | 3.810 | 3.775 | 3.791 | 186,579 | +0.00(+0.08%) |
May 20, 2004 | 3.781 | 3.800 | 3.769 | 3.788 | 294,196 | -0.01(-0.17%) |
May 19, 2004 | 3.816 | 3.838 | 3.794 | 3.794 | 232,746 | +0.00(+0.00%) |
May 18, 2004 | 3.781 | 3.816 | 3.781 | 3.794 | 93,926 | +0.00(+0.08%) |
May 17, 2004 | 3.791 | 3.816 | 3.756 | 3.791 | 159,515 | -0.03(-0.82%) |
May 14, 2004 | 3.825 | 3.851 | 3.810 | 3.822 | 171,614 | -0.01(-0.25%) |
May 13, 2004 | 3.847 | 3.876 | 3.810 | 3.832 | 300,564 | -0.06(-1.61%) |
May 12, 2004 | 3.825 | 3.895 | 3.781 | 3.895 | 278,913 | +0.07(+1.89%) |
May 11, 2004 | 3.854 | 3.882 | 3.800 | 3.822 | 299,609 | -0.02(-0.41%) |
May 10, 2004 | 3.891 | 3.891 | 3.769 | 3.838 | 355,964 | -0.08(-1.93%) |
May 07, 2004 | 3.929 | 3.945 | 3.910 | 3.913 | 255,033 | -0.04(-1.03%) |
May 06, 2004 | 3.964 | 3.964 | 3.929 | 3.954 | 96,473 | -0.02(-0.47%) |
May 05, 2004 | 3.957 | 3.976 | 3.939 | 3.973 | 170,977 | +0.00(+0.08%) |
May 04, 2004 | 3.957 | 3.979 | 3.929 | 3.970 | 190,399 | +0.01(+0.16%) |
May 03, 2004 | 3.942 | 3.979 | 3.942 | 3.964 | 121,626 | +0.02(+0.48%) |
Apr 30, 2004 | 3.961 | 3.986 | 3.942 | 3.945 | 106,025 | -0.01(-0.16%) |
Apr 29, 2004 | 3.989 | 4.011 | 3.942 | 3.951 | 171,932 | -0.04(-1.10%) |
Apr 28, 2004 | 4.055 | 4.055 | 3.995 | 3.995 | 182,121 | -0.06(-1.47%) |
Apr 27, 2004 | 4.036 | 4.064 | 4.030 | 4.055 | 155,376 | +0.03(+0.70%) |
Apr 26, 2004 | 4.045 | 4.067 | 4.001 | 4.026 | 221,284 | -0.03(-0.62%) |
Apr 23, 2004 | 4.052 | 4.058 | 4.030 | 4.052 | 170,022 | +0.00(+0.08%) |
Apr 22, 2004 | 4.026 | 4.067 | 4.011 | 4.048 | 183,395 | +0.02(+0.47%) |
Apr 21, 2004 | 4.030 | 4.030 | 3.995 | 4.030 | 243,890 | +0.00(+0.08%) |
Apr 20, 2004 | 4.036 | 4.061 | 4.026 | 4.026 | 332,722 | -0.01(-0.23%) |
Apr 19, 2004 | 4.030 | 4.052 | 4.008 | 4.036 | 251,849 | +0.01(+0.31%) |
Apr 16, 2004 | 4.008 | 4.026 | 3.995 | 4.023 | 129,268 | +0.03(+0.71%) |
Apr 15, 2004 | 4.011 | 4.023 | 3.973 | 3.995 | 163,336 | -0.00(-0.08%) |
Apr 14, 2004 | 4.004 | 4.039 | 3.989 | 3.998 | 152,829 | -0.03(-0.78%) |
Apr 13, 2004 | 4.048 | 4.061 | 4.023 | 4.030 | 205,364 | -0.02(-0.54%) |
Apr 12, 2004 | 4.039 | 4.061 | 4.039 | 4.052 | 269,680 | +0.03(+0.78%) |
Apr 08, 2004 | 4.052 | 4.064 | 4.008 | 4.020 | 155,694 | -0.02(-0.39%) |
Apr 07, 2004 | 4.036 | 4.052 | 4.008 | 4.036 | 159,197 | -0.01(-0.16%) |
Apr 06, 2004 | 4.064 | 4.064 | 3.982 | 4.042 | 274,774 | -0.03(-0.69%) |
Apr 05, 2004 | 4.023 | 4.074 | 4.023 | 4.070 | 255,033 | +0.04(+0.93%) |
Apr 02, 2004 | 4.052 | 4.058 | 4.011 | 4.033 | 259,809 | +0.03(+0.78%) |
Apr 01, 2004 | 3.976 | 4.008 | 3.976 | 4.001 | 156,968 | +0.02(+0.47%) |
Mar 31, 2004 | 3.992 | 3.995 | 3.964 | 3.982 | 207,274 | +0.00(+0.00%) |
Mar 30, 2004 | 3.961 | 3.992 | 3.961 | 3.982 | 130,223 | +0.01(+0.32%) |
Mar 29, 2004 | 3.957 | 3.992 | 3.957 | 3.970 | 179,256 | +0.03(+0.64%) |
Mar 26, 2004 | 3.942 | 3.954 | 3.913 | 3.945 | 230,835 | -0.01(-0.16%) |
Mar 25, 2004 | 3.895 | 3.954 | 3.895 | 3.951 | 273,500 | +0.06(+1.45%) |
Mar 24, 2004 | 3.904 | 3.923 | 3.895 | 3.895 | 323,488 | -0.03(-0.88%) |
Mar 23, 2004 | 3.932 | 3.951 | 3.926 | 3.929 | 283,689 | -0.02(-0.40%) |
Mar 22, 2004 | 3.964 | 3.964 | 3.926 | 3.945 | 399,903 | -0.04(-1.10%) |
Mar 19, 2004 | 4.017 | 4.020 | 3.989 | 3.989 | 140,411 | -0.02(-0.39%) |
Mar 18, 2004 | 4.014 | 4.020 | 3.989 | 4.004 | 107,617 | -0.01(-0.31%) |
Mar 17, 2004 | 3.995 | 4.030 | 3.995 | 4.017 | 167,157 | +0.03(+0.71%) |
Mar 16, 2004 | 3.986 | 4.020 | 3.964 | 3.989 | 198,041 | +0.02(+0.47%) |
Mar 15, 2004 | 4.020 | 4.033 | 3.964 | 3.970 | 393,853 | -0.09(-2.17%) |
Mar 12, 2004 | 4.014 | 4.058 | 4.008 | 4.058 | 150,600 | +0.03(+0.62%) |
Mar 11, 2004 | 4.033 | 4.061 | 4.011 | 4.033 | 291,012 | -0.03(-0.70%) |
Mar 10, 2004 | 4.086 | 4.108 | 4.061 | 4.061 | 400,221 | -0.05(-1.15%) |
Mar 09, 2004 | 4.102 | 4.114 | 4.099 | 4.108 | 258,536 | -0.01(-0.15%) |
Mar 08, 2004 | 4.140 | 4.158 | 4.114 | 4.114 | 248,029 | -0.01(-0.15%) |
Mar 05, 2004 | 4.136 | 4.158 | 4.114 | 4.121 | 296,106 | -0.02(-0.53%) |
Mar 04, 2004 | 4.121 | 4.143 | 4.102 | 4.143 | 130,223 | +0.02(+0.53%) |
Mar 03, 2004 | 4.105 | 4.121 | 4.083 | 4.121 | 310,434 | +0.00(+0.00%) |
Mar 02, 2004 | 4.121 | 4.121 | 4.105 | 4.121 | 335,269 | +0.00(+0.08%) |