Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.769 | 4.802 | 4.763 | 4.763 | 5,295,354 | -0.02(-0.32%) |
Dec 30, 2004 | 4.755 | 4.808 | 4.755 | 4.778 | 4,152,882 | +0.02(+0.45%) |
Dec 29, 2004 | 4.797 | 4.798 | 4.706 | 4.757 | 13,537,332 | -0.05(-1.01%) |
Dec 28, 2004 | 4.792 | 4.809 | 4.779 | 4.805 | 6,091,275 | +0.03(+0.70%) |
Dec 27, 2004 | 4.821 | 4.821 | 4.771 | 4.771 | 5,426,738 | -0.04(-0.85%) |
Dec 23, 2004 | 4.800 | 4.849 | 4.800 | 4.812 | 5,964,652 | +0.03(+0.60%) |
Dec 22, 2004 | 4.769 | 4.821 | 4.731 | 4.783 | 15,121,559 | -0.02(-0.36%) |
Dec 21, 2004 | 4.817 | 4.847 | 4.796 | 4.801 | 8,423,821 | -0.00(-0.10%) |
Dec 20, 2004 | 4.824 | 4.854 | 4.792 | 4.805 | 13,263,139 | -0.01(-0.22%) |
Dec 17, 2004 | 4.671 | 4.843 | 4.671 | 4.816 | 42,064,840 | +0.30(+6.75%) |
Dec 16, 2004 | 4.517 | 4.550 | 4.471 | 4.511 | 9,713,862 | +0.00(+0.06%) |
Dec 15, 2004 | 4.569 | 4.571 | 4.488 | 4.509 | 15,356,717 | -0.04(-0.79%) |
Dec 14, 2004 | 4.553 | 4.553 | 4.480 | 4.544 | 14,472,254 | -0.03(-0.60%) |
Dec 13, 2004 | 4.582 | 4.595 | 4.524 | 4.572 | 12,407,237 | +0.00(+0.06%) |
Dec 10, 2004 | 4.595 | 4.643 | 4.569 | 4.569 | 7,868,770 | -0.03(-0.59%) |
Dec 09, 2004 | 4.561 | 4.626 | 4.535 | 4.596 | 11,307,609 | +0.04(+0.95%) |
Dec 08, 2004 | 4.517 | 4.572 | 4.496 | 4.553 | 8,089,648 | +0.05(+1.03%) |
Dec 07, 2004 | 4.530 | 4.583 | 4.507 | 4.507 | 8,117,258 | -0.04(-0.97%) |
Dec 06, 2004 | 4.541 | 4.572 | 4.498 | 4.551 | 8,615,185 | -0.00(-0.07%) |
Dec 03, 2004 | 4.543 | 4.576 | 4.522 | 4.554 | 6,195,050 | +0.00(+0.02%) |
Dec 02, 2004 | 4.545 | 4.577 | 4.513 | 4.553 | 7,088,082 | +0.01(+0.17%) |
Dec 01, 2004 | 4.454 | 4.556 | 4.454 | 4.545 | 8,260,067 | +0.10(+2.23%) |
Nov 30, 2004 | 4.503 | 4.531 | 4.432 | 4.446 | 10,301,282 | -0.06(-1.26%) |
Nov 29, 2004 | 4.480 | 4.524 | 4.477 | 4.503 | 8,871,289 | +0.03(+0.76%) |
Nov 26, 2004 | 4.485 | 4.517 | 4.464 | 4.469 | 3,978,656 | -0.02(-0.40%) |
Nov 24, 2004 | 4.469 | 4.490 | 4.452 | 4.487 | 7,139,493 | +0.03(+0.70%) |
Nov 23, 2004 | 4.406 | 4.461 | 4.379 | 4.456 | 8,436,198 | +0.06(+1.31%) |
Nov 22, 2004 | 4.364 | 4.415 | 4.321 | 4.398 | 14,011,457 | +0.07(+1.50%) |
Nov 19, 2004 | 4.430 | 4.445 | 4.282 | 4.333 | 47,813,372 | -0.13(-2.94%) |
Nov 18, 2004 | 4.521 | 4.611 | 4.464 | 4.464 | 28,138,114 | -0.05(-1.15%) |
Nov 17, 2004 | 4.494 | 4.590 | 4.494 | 4.516 | 7,546,974 | +0.03(+0.60%) |
Nov 16, 2004 | 4.540 | 4.543 | 4.483 | 4.489 | 8,153,436 | -0.05(-1.10%) |
Nov 15, 2004 | 4.524 | 4.570 | 4.518 | 4.539 | 5,389,608 | +0.00(+0.03%) |
Nov 12, 2004 | 4.469 | 4.544 | 4.467 | 4.538 | 7,890,668 | +0.07(+1.66%) |
Nov 11, 2004 | 4.451 | 4.480 | 4.438 | 4.463 | 7,452,720 | +0.04(+0.82%) |
Nov 10, 2004 | 4.448 | 4.472 | 4.427 | 4.427 | 7,664,077 | -0.03(-0.60%) |
Nov 09, 2004 | 4.438 | 4.459 | 4.426 | 4.454 | 9,035,043 | +0.01(+0.22%) |
Nov 08, 2004 | 4.496 | 4.521 | 4.422 | 4.444 | 15,795,617 | -0.08(-1.74%) |
Nov 05, 2004 | 4.483 | 4.540 | 4.469 | 4.523 | 13,125,090 | +0.04(+0.88%) |
Nov 04, 2004 | 4.362 | 4.483 | 4.349 | 4.483 | 19,555,298 | +0.12(+2.77%) |
Nov 03, 2004 | 4.346 | 4.375 | 4.327 | 4.363 | 12,355,826 | +0.04(+1.01%) |
Nov 02, 2004 | 4.305 | 4.392 | 4.305 | 4.319 | 15,516,663 | +0.03(+0.78%) |
Nov 01, 2004 | 4.257 | 4.305 | 4.238 | 4.285 | 8,318,142 | +0.02(+0.36%) |
Oct 29, 2004 | 4.265 | 4.304 | 4.258 | 4.270 | 8,174,381 | +0.01(+0.25%) |
Oct 28, 2004 | 4.280 | 4.293 | 4.247 | 4.260 | 7,600,290 | -0.02(-0.48%) |
Oct 27, 2004 | 4.229 | 4.296 | 4.222 | 4.280 | 14,356,103 | +0.04(+0.89%) |
Oct 26, 2004 | 4.209 | 4.280 | 4.196 | 4.242 | 15,392,896 | +0.05(+1.08%) |
Oct 25, 2004 | 4.144 | 4.216 | 4.130 | 4.197 | 10,643,071 | +0.04(+1.02%) |
Oct 22, 2004 | 4.233 | 4.246 | 4.134 | 4.155 | 12,857,561 | -0.09(-2.08%) |
Oct 21, 2004 | 4.199 | 4.264 | 4.192 | 4.243 | 23,402,570 | +0.06(+1.43%) |
Oct 20, 2004 | 4.202 | 4.229 | 4.166 | 4.183 | 7,975,401 | -0.03(-0.77%) |
Oct 19, 2004 | 4.196 | 4.238 | 4.194 | 4.216 | 21,244,252 | +0.02(+0.46%) |
Oct 18, 2004 | 4.070 | 4.196 | 4.067 | 4.196 | 12,443,416 | +0.09(+2.30%) |
Oct 15, 2004 | 4.057 | 4.117 | 4.044 | 4.102 | 8,936,981 | +0.04(+0.94%) |
Oct 14, 2004 | 4.067 | 4.099 | 4.054 | 4.063 | 6,219,803 | -0.01(-0.27%) |
Oct 13, 2004 | 4.103 | 4.110 | 4.024 | 4.074 | 10,666,873 | -0.02(-0.58%) |
Oct 12, 2004 | 4.104 | 4.132 | 4.070 | 4.098 | 10,034,706 | -0.05(-1.32%) |
Oct 11, 2004 | 4.154 | 4.165 | 4.124 | 4.153 | 8,520,931 | -0.00(-0.03%) |
Oct 08, 2004 | 4.180 | 4.183 | 4.129 | 4.154 | 7,885,907 | -0.03(-0.65%) |
Oct 07, 2004 | 4.192 | 4.201 | 4.176 | 4.181 | 7,371,795 | -0.02(-0.57%) |
Oct 06, 2004 | 4.196 | 4.231 | 4.175 | 4.205 | 12,108,291 | +0.02(+0.48%) |
Oct 05, 2004 | 4.188 | 4.212 | 4.171 | 4.185 | 13,941,957 | -0.00(-0.11%) |
Oct 04, 2004 | 4.196 | 4.201 | 4.180 | 4.190 | 11,121,005 | -0.01(-0.13%) |
Oct 01, 2004 | 4.149 | 4.196 | 4.128 | 4.195 | 10,638,311 | +0.06(+1.37%) |
Sep 30, 2004 | 4.124 | 4.161 | 4.109 | 4.138 | 16,262,126 | +0.01(+0.34%) |
Sep 29, 2004 | 4.175 | 4.185 | 4.107 | 4.124 | 16,236,420 | -0.06(-1.47%) |
Sep 28, 2004 | 4.165 | 4.192 | 4.152 | 4.186 | 8,106,785 | +0.02(+0.50%) |
Sep 27, 2004 | 4.175 | 4.199 | 4.131 | 4.165 | 11,444,705 | -0.02(-0.50%) |
Sep 24, 2004 | 4.154 | 4.202 | 4.152 | 4.186 | 11,438,041 | +0.03(+0.77%) |
Sep 23, 2004 | 4.144 | 4.170 | 4.113 | 4.154 | 13,435,462 | +0.01(+0.16%) |
Sep 22, 2004 | 4.163 | 4.175 | 4.137 | 4.147 | 15,278,648 | -0.02(-0.49%) |
Sep 21, 2004 | 4.096 | 4.188 | 4.089 | 4.167 | 21,485,124 | +0.07(+1.73%) |
Sep 20, 2004 | 4.091 | 4.120 | 4.063 | 4.096 | 26,985,170 | +0.08(+1.88%) |
Sep 17, 2004 | 4.050 | 4.094 | 4.011 | 4.021 | 20,360,742 | -0.02(-0.57%) |
Sep 16, 2004 | 4.006 | 4.071 | 4.006 | 4.044 | 7,963,976 | +0.04(+0.92%) |
Sep 15, 2004 | 3.975 | 4.023 | 3.955 | 4.007 | 9,905,225 | +0.03(+0.82%) |
Sep 14, 2004 | 3.960 | 3.988 | 3.937 | 3.975 | 8,091,552 | +0.01(+0.20%) |
Sep 13, 2004 | 3.973 | 4.004 | 3.948 | 3.967 | 9,511,073 | -0.01(-0.16%) |
Sep 10, 2004 | 3.926 | 3.980 | 3.925 | 3.973 | 7,113,787 | +0.04(+0.96%) |
Sep 09, 2004 | 4.045 | 4.049 | 3.914 | 3.935 | 20,636,838 | -0.13(-3.13%) |
Sep 08, 2004 | 4.055 | 4.094 | 4.046 | 4.062 | 11,004,854 | +0.01(+0.19%) |
Sep 07, 2004 | 4.034 | 4.062 | 4.034 | 4.054 | 7,387,028 | +0.02(+0.51%) |
Sep 03, 2004 | 4.027 | 4.062 | 4.024 | 4.034 | 6,258,838 | +0.01(+0.17%) |
Sep 02, 2004 | 4.004 | 4.040 | 3.996 | 4.027 | 6,684,408 | +0.03(+0.79%) |
Sep 01, 2004 | 3.939 | 4.019 | 3.939 | 3.996 | 9,973,774 | +0.04(+1.02%) |
Aug 31, 2004 | 3.934 | 3.956 | 3.924 | 3.955 | 7,691,687 | +0.03(+0.78%) |
Aug 30, 2004 | 3.965 | 3.978 | 3.914 | 3.925 | 9,896,657 | -0.06(-1.61%) |
Aug 27, 2004 | 3.968 | 3.992 | 3.944 | 3.989 | 5,325,820 | -0.00(-0.01%) |
Aug 26, 2004 | 3.955 | 4.039 | 3.944 | 3.989 | 12,997,514 | +0.05(+1.21%) |
Aug 25, 2004 | 3.921 | 3.946 | 3.905 | 3.941 | 8,003,011 | +0.03(+0.78%) |
Aug 24, 2004 | 3.896 | 3.921 | 3.896 | 3.911 | 6,532,079 | +0.03(+0.72%) |
Aug 23, 2004 | 3.900 | 3.908 | 3.863 | 3.883 | 6,542,552 | -0.02(-0.43%) |
Aug 20, 2004 | 3.855 | 3.912 | 3.847 | 3.900 | 10,268,912 | +0.03(+0.83%) |
Aug 19, 2004 | 3.832 | 3.868 | 3.815 | 3.868 | 7,776,420 | +0.04(+0.92%) |
Aug 18, 2004 | 3.758 | 3.837 | 3.750 | 3.833 | 12,888,027 | +0.07(+1.93%) |
Aug 17, 2004 | 3.763 | 3.799 | 3.753 | 3.760 | 6,445,442 | -0.01(-0.28%) |
Aug 16, 2004 | 3.647 | 3.771 | 3.645 | 3.771 | 9,275,914 | +0.11(+3.03%) |
Aug 13, 2004 | 3.655 | 3.668 | 3.617 | 3.660 | 8,402,876 | +0.01(+0.17%) |
Aug 12, 2004 | 3.687 | 3.702 | 3.629 | 3.654 | 7,081,417 | -0.04(-1.07%) |
Aug 11, 2004 | 3.687 | 3.716 | 3.674 | 3.693 | 6,976,691 | -0.03(-0.76%) |
Aug 10, 2004 | 3.708 | 3.721 | 3.679 | 3.721 | 6,245,509 | +0.05(+1.27%) |
Aug 09, 2004 | 3.639 | 3.695 | 3.603 | 3.675 | 8,608,521 | +0.03(+0.95%) |
Aug 06, 2004 | 3.692 | 3.692 | 3.627 | 3.640 | 13,660,148 | -0.09(-2.46%) |
Aug 05, 2004 | 3.842 | 3.842 | 3.701 | 3.732 | 11,844,570 | -0.11(-2.79%) |
Aug 04, 2004 | 3.808 | 3.866 | 3.800 | 3.839 | 7,993,490 | +0.02(+0.55%) |
Aug 03, 2004 | 3.854 | 3.855 | 3.811 | 3.818 | 8,001,107 | -0.05(-1.28%) |
Aug 02, 2004 | 3.819 | 3.873 | 3.813 | 3.867 | 11,721,755 | +0.05(+1.28%) |
Jul 30, 2004 | 3.821 | 3.821 | 3.776 | 3.819 | 8,569,486 | -0.01(-0.26%) |
Jul 29, 2004 | 3.760 | 3.847 | 3.739 | 3.829 | 16,136,454 | +0.11(+2.97%) |
Jul 28, 2004 | 3.703 | 3.724 | 3.645 | 3.718 | 15,578,547 | +0.00(+0.07%) |
Jul 27, 2004 | 3.662 | 3.729 | 3.656 | 3.716 | 12,729,986 | +0.04(+1.13%) |
Jul 26, 2004 | 3.700 | 3.708 | 3.639 | 3.674 | 15,603,301 | -0.02(-0.44%) |
Jul 23, 2004 | 3.731 | 3.745 | 3.673 | 3.690 | 14,163,787 | -0.06(-1.64%) |
Jul 22, 2004 | 3.721 | 3.765 | 3.689 | 3.752 | 18,659,412 | -0.01(-0.32%) |
Jul 21, 2004 | 3.805 | 3.824 | 3.763 | 3.764 | 10,279,385 | -0.05(-1.28%) |
Jul 20, 2004 | 3.794 | 3.821 | 3.778 | 3.813 | 11,809,344 | +0.01(+0.15%) |
Jul 19, 2004 | 3.842 | 3.853 | 3.787 | 3.807 | 11,429,472 | -0.05(-1.37%) |
Jul 16, 2004 | 3.865 | 3.868 | 3.841 | 3.860 | 12,487,210 | +0.02(+0.40%) |
Jul 15, 2004 | 3.815 | 3.856 | 3.806 | 3.845 | 9,036,947 | +0.02(+0.63%) |
Jul 14, 2004 | 3.862 | 3.881 | 3.811 | 3.821 | 10,140,384 | -0.06(-1.56%) |
Jul 13, 2004 | 3.881 | 3.886 | 3.868 | 3.881 | 6,648,230 | -0.01(-0.28%) |
Jul 12, 2004 | 3.900 | 3.906 | 3.861 | 3.892 | 7,185,192 | -0.02(-0.51%) |
Jul 09, 2004 | 3.897 | 3.926 | 3.889 | 3.912 | 7,857,346 | +0.03(+0.85%) |
Jul 08, 2004 | 3.934 | 3.934 | 3.863 | 3.879 | 11,010,566 | -0.07(-1.73%) |
Jul 07, 2004 | 3.939 | 3.963 | 3.930 | 3.947 | 7,807,838 | +0.01(+0.25%) |
Jul 06, 2004 | 3.942 | 3.985 | 3.937 | 3.937 | 12,938,487 | -0.02(-0.45%) |
Jul 02, 2004 | 3.962 | 3.998 | 3.945 | 3.955 | 7,551,734 | +0.00(+0.03%) |
Jul 01, 2004 | 3.980 | 3.990 | 3.931 | 3.954 | 9,385,401 | -0.02(-0.61%) |
Jun 30, 2004 | 3.962 | 3.980 | 3.950 | 3.978 | 9,212,126 | +0.02(+0.49%) |
Jun 29, 2004 | 3.987 | 4.004 | 3.941 | 3.959 | 9,601,519 | -0.03(-0.69%) |
Jun 28, 2004 | 3.965 | 4.062 | 3.960 | 3.986 | 17,678,790 | +0.03(+0.78%) |
Jun 25, 2004 | 3.952 | 3.981 | 3.860 | 3.955 | 41,856,336 | +0.15(+4.02%) |
Jun 24, 2004 | 3.792 | 3.826 | 3.786 | 3.802 | 12,187,312 | +0.01(+0.15%) |
Jun 23, 2004 | 3.770 | 3.813 | 3.766 | 3.797 | 10,848,716 | +0.03(+0.82%) |
Jun 22, 2004 | 3.730 | 3.767 | 3.707 | 3.766 | 8,691,350 | +0.03(+0.72%) |
Jun 21, 2004 | 3.766 | 3.794 | 3.730 | 3.739 | 10,055,651 | -0.02(-0.60%) |
Jun 18, 2004 | 3.758 | 3.794 | 3.756 | 3.761 | 7,366,083 | -0.01(-0.25%) |
Jun 17, 2004 | 3.769 | 3.803 | 3.750 | 3.771 | 8,908,419 | -0.01(-0.17%) |
Jun 16, 2004 | 3.776 | 3.783 | 3.748 | 3.777 | 4,946,900 | +0.01(+0.33%) |
Jun 15, 2004 | 3.754 | 3.836 | 3.752 | 3.764 | 10,991,525 | +0.02(+0.63%) |
Jun 14, 2004 | 3.729 | 3.741 | 3.716 | 3.741 | 5,942,754 | -0.00(-0.03%) |
Jun 10, 2004 | 3.705 | 3.768 | 3.701 | 3.742 | 10,987,717 | +0.04(+1.06%) |
Jun 09, 2004 | 3.701 | 3.705 | 3.682 | 3.703 | 8,772,275 | +0.00(+0.03%) |
Jun 08, 2004 | 3.690 | 3.727 | 3.676 | 3.701 | 11,557,048 | +0.01(+0.24%) |
Jun 07, 2004 | 3.647 | 3.703 | 3.646 | 3.693 | 11,399,959 | +0.05(+1.49%) |
Jun 04, 2004 | 3.697 | 3.702 | 3.638 | 3.638 | 11,331,410 | -0.05(-1.31%) |
Jun 03, 2004 | 3.710 | 3.710 | 3.670 | 3.687 | 8,980,776 | -0.02(-0.62%) |
Jun 02, 2004 | 3.731 | 3.739 | 3.689 | 3.710 | 9,795,739 | -0.02(-0.55%) |
Jun 01, 2004 | 3.738 | 3.751 | 3.700 | 3.730 | 7,670,742 | -0.01(-0.17%) |
May 28, 2004 | 3.739 | 3.752 | 3.705 | 3.737 | 7,623,139 | +0.01(+0.30%) |
May 27, 2004 | 3.745 | 3.776 | 3.718 | 3.726 | 8,123,922 | +0.00(+0.07%) |
May 26, 2004 | 3.698 | 3.769 | 3.679 | 3.723 | 11,203,834 | +0.01(+0.34%) |
May 25, 2004 | 3.629 | 3.711 | 3.609 | 3.710 | 16,600,107 | +0.09(+2.47%) |
May 24, 2004 | 3.555 | 3.648 | 3.553 | 3.621 | 17,825,408 | +0.08(+2.18%) |
May 21, 2004 | 3.518 | 3.545 | 3.508 | 3.544 | 15,975,556 | +0.06(+1.58%) |
May 20, 2004 | 3.495 | 3.505 | 3.457 | 3.489 | 8,906,515 | -0.01(-0.17%) |
May 19, 2004 | 3.517 | 3.549 | 3.491 | 3.495 | 10,982,957 | +0.00(+0.06%) |
May 18, 2004 | 3.477 | 3.511 | 3.474 | 3.492 | 15,935,569 | +0.02(+0.68%) |
May 17, 2004 | 3.534 | 3.534 | 3.456 | 3.469 | 13,001,322 | -0.09(-2.42%) |
May 14, 2004 | 3.583 | 3.597 | 3.532 | 3.555 | 9,227,359 | -0.02(-0.67%) |
May 13, 2004 | 3.575 | 3.611 | 3.574 | 3.579 | 18,199,566 | +0.01(+0.22%) |
May 12, 2004 | 3.582 | 3.593 | 3.503 | 3.571 | 16,198,338 | +0.02(+0.68%) |
May 11, 2004 | 3.529 | 3.558 | 3.527 | 3.547 | 17,119,932 | +0.06(+1.72%) |
May 10, 2004 | 3.469 | 3.508 | 3.461 | 3.487 | 20,642,550 | -0.01(-0.26%) |
May 07, 2004 | 3.570 | 3.600 | 3.496 | 3.496 | 22,382,916 | -0.09(-2.60%) |
May 06, 2004 | 3.687 | 3.687 | 3.570 | 3.590 | 25,329,538 | -0.13(-3.39%) |
May 05, 2004 | 3.697 | 3.716 | 3.655 | 3.716 | 16,226,900 | +0.02(+0.43%) |
May 04, 2004 | 3.713 | 3.727 | 3.689 | 3.700 | 14,863,551 | -0.03(-0.89%) |
May 03, 2004 | 3.770 | 3.776 | 3.712 | 3.733 | 18,703,206 | -0.05(-1.21%) |
Apr 30, 2004 | 3.789 | 3.828 | 3.771 | 3.779 | 11,061,978 | -0.01(-0.26%) |
Apr 29, 2004 | 3.866 | 3.875 | 3.745 | 3.789 | 24,433,652 | -0.08(-2.00%) |
Apr 28, 2004 | 3.901 | 3.901 | 3.853 | 3.866 | 9,382,545 | -0.04(-1.13%) |
Apr 27, 2004 | 3.863 | 3.929 | 3.862 | 3.910 | 11,252,389 | +0.05(+1.24%) |
Apr 26, 2004 | 3.955 | 3.964 | 3.840 | 3.862 | 17,349,378 | -0.09(-2.17%) |
Apr 23, 2004 | 3.966 | 3.966 | 3.936 | 3.948 | 9,324,469 | -0.03(-0.66%) |
Apr 22, 2004 | 3.936 | 3.998 | 3.913 | 3.974 | 11,496,117 | +0.01(+0.29%) |
Apr 21, 2004 | 3.955 | 3.994 | 3.942 | 3.962 | 12,784,253 | -0.02(-0.40%) |
Apr 20, 2004 | 4.018 | 4.044 | 3.978 | 3.978 | 14,360,863 | -0.03(-0.75%) |
Apr 19, 2004 | 3.987 | 4.018 | 3.981 | 4.008 | 9,359,695 | +0.02(+0.54%) |
Apr 16, 2004 | 3.989 | 3.992 | 3.965 | 3.987 | 8,817,974 | +0.02(+0.42%) |
Apr 15, 2004 | 3.981 | 4.010 | 3.955 | 3.970 | 7,333,713 | -0.01(-0.29%) |
Apr 14, 2004 | 3.991 | 4.022 | 3.957 | 3.981 | 11,029,608 | -0.03(-0.75%) |
Apr 13, 2004 | 4.126 | 4.126 | 3.986 | 4.011 | 11,609,412 | -0.05(-1.11%) |
Apr 12, 2004 | 4.039 | 4.075 | 4.039 | 4.056 | 4,845,982 | +0.02(+0.61%) |
Apr 08, 2004 | 4.044 | 4.070 | 4.019 | 4.032 | 11,115,293 | +0.00(+0.03%) |
Apr 07, 2004 | 4.055 | 4.059 | 4.013 | 4.031 | 10,420,290 | -0.03(-0.83%) |
Apr 06, 2004 | 4.081 | 4.091 | 4.045 | 4.064 | 10,743,038 | -0.04(-0.88%) |
Apr 05, 2004 | 4.023 | 4.101 | 4.023 | 4.101 | 8,655,172 | +0.08(+1.88%) |
Apr 02, 2004 | 4.036 | 4.063 | 3.993 | 4.025 | 8,732,288 | +0.01(+0.33%) |
Apr 01, 2004 | 4.087 | 4.087 | 3.997 | 4.012 | 14,350,391 | -0.08(-1.90%) |
Mar 31, 2004 | 4.027 | 4.101 | 4.015 | 4.090 | 17,283,686 | +0.06(+1.37%) |
Mar 30, 2004 | 3.999 | 4.043 | 3.989 | 4.034 | 7,272,781 | +0.01(+0.29%) |
Mar 29, 2004 | 4.018 | 4.043 | 4.010 | 4.023 | 15,501,430 | +0.02(+0.46%) |
Mar 26, 2004 | 4.015 | 4.043 | 3.991 | 4.004 | 8,580,911 | -0.01(-0.30%) |
Mar 25, 2004 | 4.023 | 4.035 | 3.992 | 4.017 | 11,091,491 | -0.01(-0.16%) |
Mar 24, 2004 | 3.991 | 4.039 | 3.985 | 4.023 | 10,248,919 | +0.02(+0.39%) |
Mar 23, 2004 | 4.025 | 4.025 | 3.973 | 4.007 | 13,439,270 | -0.01(-0.37%) |
Mar 22, 2004 | 4.126 | 4.126 | 3.990 | 4.022 | 12,981,329 | -0.02(-0.38%) |
Mar 19, 2004 | 4.025 | 4.070 | 3.966 | 4.037 | 23,933,820 | +0.00(+0.07%) |
Mar 18, 2004 | 4.002 | 4.037 | 3.966 | 4.034 | 17,644,516 | +0.04(+0.88%) |
Mar 17, 2004 | 3.952 | 4.017 | 3.939 | 3.999 | 13,301,221 | +0.05(+1.38%) |
Mar 16, 2004 | 3.931 | 3.959 | 3.926 | 3.945 | 11,458,986 | +0.04(+0.95%) |
Mar 15, 2004 | 3.929 | 3.936 | 3.892 | 3.907 | 14,797,858 | -0.02(-0.53%) |
Mar 12, 2004 | 3.926 | 3.958 | 3.894 | 3.928 | 13,107,001 | +0.01(+0.16%) |
Mar 11, 2004 | 4.002 | 4.011 | 3.918 | 3.922 | 12,989,898 | -0.10(-2.57%) |
Mar 10, 2004 | 4.049 | 4.092 | 4.023 | 4.025 | 15,801,329 | -0.00(-0.01%) |
Mar 09, 2004 | 4.004 | 4.048 | 3.976 | 4.026 | 42,855,048 | +0.11(+2.91%) |
Mar 08, 2004 | 3.923 | 3.923 | 3.902 | 3.912 | 11,030,560 | -0.02(-0.45%) |
Mar 05, 2004 | 3.894 | 3.936 | 3.876 | 3.930 | 13,887,690 | +0.01(+0.15%) |
Mar 04, 2004 | 3.872 | 3.934 | 3.868 | 3.924 | 9,401,586 | +0.05(+1.21%) |
Mar 03, 2004 | 3.874 | 3.881 | 3.793 | 3.877 | 20,083,692 | -0.00(-0.04%) |
Mar 02, 2004 | 3.862 | 3.879 | 3.834 | 3.879 | 15,662,328 | +0.02(+0.45%) |
Mar 01, 2004 | 3.871 | 3.877 | 3.837 | 3.862 | 14,125,705 | +0.01(+0.38%) |
Feb 27, 2004 | 3.881 | 3.910 | 3.847 | 3.847 | 15,461,444 | -0.03(-0.88%) |
Feb 26, 2004 | 3.901 | 3.901 | 3.862 | 3.881 | 13,033,692 | -0.02(-0.63%) |
Feb 25, 2004 | 3.902 | 3.917 | 3.892 | 3.906 | 18,826,022 | +0.01(+0.15%) |
Feb 24, 2004 | 3.808 | 3.918 | 3.789 | 3.900 | 22,021,132 | +0.09(+2.29%) |
Feb 23, 2004 | 3.764 | 3.824 | 3.754 | 3.813 | 12,410,094 | +0.05(+1.31%) |
Feb 20, 2004 | 3.808 | 3.809 | 3.729 | 3.763 | 8,691,350 | -0.04(-1.02%) |
Feb 19, 2004 | 3.815 | 3.847 | 3.797 | 3.802 | 6,122,693 | -0.00(-0.06%) |
Feb 18, 2004 | 3.829 | 3.830 | 3.781 | 3.804 | 6,049,385 | -0.03(-0.77%) |
Feb 17, 2004 | 3.792 | 3.846 | 3.792 | 3.834 | 7,971,593 | +0.04(+0.94%) |
Feb 13, 2004 | 3.787 | 3.813 | 3.760 | 3.798 | 5,412,457 | -0.00(-0.06%) |
Feb 12, 2004 | 3.843 | 3.854 | 3.793 | 3.800 | 10,713,524 | -0.04(-1.15%) |
Feb 11, 2004 | 3.792 | 3.857 | 3.792 | 3.844 | 10,599,277 | +0.05(+1.33%) |
Feb 10, 2004 | 3.771 | 3.800 | 3.751 | 3.794 | 8,520,931 | +0.03(+0.80%) |
Feb 09, 2004 | 3.737 | 3.781 | 3.734 | 3.764 | 8,400,020 | +0.03(+0.86%) |
Feb 06, 2004 | 3.710 | 3.745 | 3.706 | 3.732 | 7,680,263 | +0.02(+0.47%) |
Feb 05, 2004 | 3.712 | 3.742 | 3.689 | 3.715 | 9,375,880 | +0.00(+0.06%) |
Feb 04, 2004 | 3.671 | 3.753 | 3.667 | 3.712 | 15,045,394 | +0.03(+0.91%) |
Feb 03, 2004 | 3.676 | 3.711 | 3.668 | 3.679 | 7,995,394 | -0.01(-0.28%) |
Feb 02, 2004 | 3.655 | 3.729 | 3.651 | 3.689 | 9,750,992 | +0.03(+0.85%) |
Jan 30, 2004 | 3.589 | 3.665 | 3.563 | 3.658 | 11,050,553 | +0.06(+1.65%) |
Jan 29, 2004 | 3.617 | 3.629 | 3.579 | 3.599 | 9,436,812 | -0.01(-0.15%) |
Jan 28, 2004 | 3.666 | 3.671 | 3.594 | 3.604 | 9,146,434 | -0.05(-1.41%) |
Jan 27, 2004 | 3.671 | 3.676 | 3.649 | 3.656 | 6,386,414 | -0.02(-0.41%) |
Jan 26, 2004 | 3.654 | 3.676 | 3.636 | 3.671 | 8,703,727 | +0.02(+0.46%) |
Jan 23, 2004 | 3.663 | 3.686 | 3.639 | 3.654 | 6,654,895 | -0.00(-0.13%) |
Jan 22, 2004 | 3.706 | 3.709 | 3.653 | 3.659 | 6,694,881 | -0.04(-1.14%) |
Jan 21, 2004 | 3.656 | 3.709 | 3.634 | 3.701 | 12,630,019 | +0.03(+0.87%) |
Jan 20, 2004 | 3.653 | 3.676 | 3.638 | 3.669 | 10,425,050 | +0.03(+0.72%) |
Jan 16, 2004 | 3.639 | 3.673 | 3.623 | 3.643 | 7,696,448 | +0.02(+0.45%) |
Jan 15, 2004 | 3.633 | 3.644 | 3.584 | 3.626 | 12,637,636 | -0.01(-0.19%) |
Jan 14, 2004 | 3.624 | 3.650 | 3.620 | 3.633 | 9,140,722 | +0.00(+0.12%) |
Jan 13, 2004 | 3.617 | 3.650 | 3.613 | 3.629 | 12,126,380 | +0.01(+0.36%) |
Jan 12, 2004 | 3.582 | 3.626 | 3.576 | 3.616 | 13,084,152 | +0.05(+1.44%) |
Jan 09, 2004 | 3.591 | 3.604 | 3.558 | 3.564 | 7,820,215 | -0.03(-0.77%) |
Jan 08, 2004 | 3.570 | 3.619 | 3.559 | 3.592 | 18,187,190 | +0.04(+1.00%) |
Jan 07, 2004 | 3.545 | 3.565 | 3.482 | 3.557 | 15,807,993 | +0.01(+0.34%) |
Jan 06, 2004 | 3.542 | 3.557 | 3.537 | 3.544 | 17,225,610 | -0.00(-0.09%) |
Jan 05, 2004 | 3.542 | 3.576 | 3.533 | 3.548 | 14,159,027 | -0.00(-0.09%) |