Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.442 | 4.542 | 4.436 | 4.471 | 12,614,350 | +0.08(+1.75%) |
Oct 28, 2004 | 4.365 | 4.412 | 4.329 | 4.394 | 10,699,806 | +0.03(+0.68%) |
Oct 27, 2004 | 4.140 | 4.371 | 4.134 | 4.365 | 19,898,014 | +0.19(+4.53%) |
Oct 26, 2004 | 4.140 | 4.205 | 4.134 | 4.176 | 11,520,277 | -0.04(-0.84%) |
Oct 25, 2004 | 4.164 | 4.235 | 4.158 | 4.211 | 7,655,296 | +0.05(+1.28%) |
Oct 22, 2004 | 4.306 | 4.306 | 4.152 | 4.158 | 11,018,107 | -0.18(-4.09%) |
Oct 21, 2004 | 4.264 | 4.341 | 4.211 | 4.335 | 11,525,356 | +0.11(+2.66%) |
Oct 20, 2004 | 4.217 | 4.264 | 4.176 | 4.223 | 10,146,167 | -0.02(-0.42%) |
Oct 19, 2004 | 4.194 | 4.253 | 4.182 | 4.241 | 16,396,877 | +0.13(+3.16%) |
Oct 18, 2004 | 4.052 | 4.123 | 4.052 | 4.111 | 10,331,391 | +0.02(+0.43%) |
Oct 15, 2004 | 4.117 | 4.140 | 4.069 | 4.093 | 16,210,130 | +0.02(+0.58%) |
Oct 14, 2004 | 4.105 | 4.123 | 4.028 | 4.069 | 9,031,946 | -0.02(-0.43%) |
Oct 13, 2004 | 4.194 | 4.235 | 4.087 | 4.087 | 12,071,546 | +0.01(+0.29%) |
Oct 12, 2004 | 4.134 | 4.134 | 3.999 | 4.075 | 16,139,189 | -0.14(-3.36%) |
Oct 11, 2004 | 4.164 | 4.217 | 4.140 | 4.217 | 6,479,785 | +0.05(+1.28%) |
Oct 08, 2004 | 4.247 | 4.282 | 4.129 | 4.164 | 20,187,532 | -0.16(-3.69%) |
Oct 07, 2004 | 4.371 | 4.412 | 4.318 | 4.323 | 13,430,249 | -0.09(-2.01%) |
Oct 06, 2004 | 4.447 | 4.453 | 4.341 | 4.412 | 11,515,875 | -0.03(-0.66%) |
Oct 05, 2004 | 4.459 | 4.483 | 4.418 | 4.442 | 7,401,333 | -0.07(-1.57%) |
Oct 04, 2004 | 4.542 | 4.577 | 4.501 | 4.512 | 9,244,936 | +0.08(+1.87%) |
Oct 01, 2004 | 4.270 | 4.465 | 4.270 | 4.430 | 17,124,736 | +0.21(+5.04%) |
Sep 30, 2004 | 4.229 | 4.282 | 4.176 | 4.217 | 5,897,024 | -0.03(-0.70%) |
Sep 29, 2004 | 4.217 | 4.270 | 4.199 | 4.247 | 7,408,782 | +0.05(+1.27%) |
Sep 28, 2004 | 4.223 | 4.241 | 4.152 | 4.194 | 6,574,767 | -0.04(-0.84%) |
Sep 27, 2004 | 4.170 | 4.253 | 4.164 | 4.229 | 7,666,640 | -0.08(-1.78%) |
Sep 24, 2004 | 4.365 | 4.422 | 4.264 | 4.306 | 12,336,684 | -0.17(-3.70%) |
Sep 23, 2004 | 4.400 | 4.489 | 4.365 | 4.471 | 7,479,045 | +0.07(+1.61%) |
Sep 22, 2004 | 4.501 | 4.512 | 4.371 | 4.400 | 8,874,489 | -0.18(-3.87%) |
Sep 21, 2004 | 4.554 | 4.595 | 4.524 | 4.577 | 6,827,207 | +0.06(+1.44%) |
Sep 20, 2004 | 4.418 | 4.542 | 4.418 | 4.512 | 9,138,441 | +0.06(+1.33%) |
Sep 17, 2004 | 4.365 | 4.465 | 4.359 | 4.453 | 4,338,706 | +0.07(+1.62%) |
Sep 16, 2004 | 4.400 | 4.471 | 4.377 | 4.383 | 4,406,091 | +0.00(+0.00%) |
Sep 15, 2004 | 4.447 | 4.447 | 4.359 | 4.383 | 7,000,579 | -0.09(-2.11%) |
Sep 14, 2004 | 4.471 | 4.524 | 4.424 | 4.477 | 11,602,222 | -0.02(-0.52%) |
Sep 13, 2004 | 4.583 | 4.684 | 4.483 | 4.501 | 20,256,948 | -0.01(-0.13%) |
Sep 10, 2004 | 4.412 | 4.583 | 4.377 | 4.507 | 19,624,242 | +0.18(+4.09%) |
Sep 09, 2004 | 4.247 | 4.365 | 4.229 | 4.329 | 11,222,124 | +0.16(+3.82%) |
Sep 08, 2004 | 4.140 | 4.211 | 4.140 | 4.170 | 4,408,969 | -0.03(-0.70%) |
Sep 07, 2004 | 4.300 | 4.300 | 4.182 | 4.199 | 7,809,028 | +0.03(+0.71%) |
Sep 03, 2004 | 4.270 | 4.318 | 4.170 | 4.170 | 17,844,636 | -0.32(-7.23%) |
Sep 02, 2004 | 4.341 | 4.518 | 4.323 | 4.495 | 9,252,894 | +0.07(+1.60%) |
Sep 01, 2004 | 4.459 | 4.530 | 4.383 | 4.424 | 8,443,767 | -0.04(-0.79%) |
Aug 31, 2004 | 4.465 | 4.471 | 4.359 | 4.459 | 8,284,786 | -0.04(-0.79%) |
Aug 30, 2004 | 4.542 | 4.542 | 4.465 | 4.495 | 8,659,466 | -0.05(-1.04%) |
Aug 27, 2004 | 4.577 | 4.577 | 4.477 | 4.542 | 6,306,244 | -0.01(-0.13%) |
Aug 26, 2004 | 4.589 | 4.601 | 4.530 | 4.548 | 8,623,573 | +0.01(+0.26%) |
Aug 25, 2004 | 4.424 | 4.542 | 4.406 | 4.536 | 10,250,969 | +0.14(+3.23%) |
Aug 24, 2004 | 4.495 | 4.512 | 4.347 | 4.394 | 10,766,345 | -0.06(-1.46%) |
Aug 23, 2004 | 4.418 | 4.489 | 4.418 | 4.459 | 6,974,167 | +0.05(+1.07%) |
Aug 20, 2004 | 4.329 | 4.418 | 4.312 | 4.412 | 7,617,201 | +0.05(+1.08%) |
Aug 19, 2004 | 4.377 | 4.412 | 4.306 | 4.365 | 13,809,670 | +0.04(+0.82%) |
Aug 18, 2004 | 4.194 | 4.347 | 4.170 | 4.329 | 13,806,284 | +0.21(+5.01%) |
Aug 17, 2004 | 4.152 | 4.199 | 4.111 | 4.123 | 5,101,104 | +0.00(+0.00%) |
Aug 16, 2004 | 4.046 | 4.123 | 4.046 | 4.123 | 5,662,532 | +0.06(+1.60%) |
Aug 13, 2004 | 4.093 | 4.111 | 4.040 | 4.058 | 9,047,691 | +0.02(+0.44%) |
Aug 12, 2004 | 4.075 | 4.081 | 3.987 | 4.040 | 12,128,773 | -0.06(-1.44%) |
Aug 11, 2004 | 4.111 | 4.194 | 4.028 | 4.099 | 14,518,397 | -0.11(-2.53%) |
Aug 10, 2004 | 4.164 | 4.217 | 4.129 | 4.205 | 8,414,815 | +0.13(+3.19%) |
Aug 09, 2004 | 4.105 | 4.146 | 4.075 | 4.075 | 8,073,996 | +0.01(+0.29%) |
Aug 06, 2004 | 4.188 | 4.205 | 4.028 | 4.064 | 14,025,369 | -0.14(-3.37%) |
Aug 05, 2004 | 4.306 | 4.329 | 4.205 | 4.205 | 14,326,231 | +0.00(+0.00%) |
Aug 04, 2004 | 4.164 | 4.223 | 4.158 | 4.205 | 8,114,969 | +0.01(+0.28%) |
Aug 03, 2004 | 4.235 | 4.276 | 4.158 | 4.194 | 13,919,890 | -0.01(-0.14%) |
Aug 02, 2004 | 4.188 | 4.205 | 4.123 | 4.199 | 8,302,055 | -0.01(-0.14%) |
Jul 30, 2004 | 4.205 | 4.235 | 4.158 | 4.205 | 9,842,088 | +0.06(+1.57%) |
Jul 29, 2004 | 4.129 | 4.158 | 4.064 | 4.140 | 17,007,744 | +0.14(+3.54%) |
Jul 28, 2004 | 4.105 | 4.194 | 3.910 | 3.999 | 13,564,850 | -0.05(-1.17%) |
Jul 27, 2004 | 3.999 | 4.058 | 3.957 | 4.046 | 16,354,889 | +0.12(+3.16%) |
Jul 26, 2004 | 3.993 | 3.999 | 3.898 | 3.922 | 13,372,684 | -0.05(-1.19%) |
Jul 23, 2004 | 4.217 | 4.217 | 3.904 | 3.969 | 27,266,332 | -0.29(-6.80%) |
Jul 22, 2004 | 4.158 | 4.270 | 4.129 | 4.258 | 14,928,801 | +0.14(+3.29%) |
Jul 21, 2004 | 4.282 | 4.300 | 4.087 | 4.123 | 15,153,304 | -0.07(-1.69%) |
Jul 20, 2004 | 4.058 | 4.199 | 4.058 | 4.194 | 11,994,511 | +0.09(+2.16%) |
Jul 19, 2004 | 4.170 | 4.176 | 4.016 | 4.105 | 12,833,266 | -0.04(-0.86%) |
Jul 16, 2004 | 4.312 | 4.318 | 4.140 | 4.140 | 11,336,238 | -0.05(-1.27%) |
Jul 15, 2004 | 4.282 | 4.282 | 4.176 | 4.194 | 16,871,958 | -0.04(-0.84%) |
Jul 14, 2004 | 4.383 | 4.388 | 4.199 | 4.229 | 22,172,338 | -0.28(-6.16%) |
Jul 13, 2004 | 4.477 | 4.542 | 4.465 | 4.507 | 4,514,280 | +0.02(+0.53%) |
Jul 12, 2004 | 4.518 | 4.524 | 4.430 | 4.483 | 9,542,412 | -0.15(-3.31%) |
Jul 09, 2004 | 4.642 | 4.701 | 4.619 | 4.636 | 7,198,839 | +0.06(+1.29%) |
Jul 08, 2004 | 4.625 | 4.625 | 4.530 | 4.577 | 5,355,913 | -0.05(-1.15%) |
Jul 07, 2004 | 4.447 | 4.648 | 4.447 | 4.631 | 13,231,142 | +0.20(+4.53%) |
Jul 06, 2004 | 4.583 | 4.589 | 4.306 | 4.430 | 13,715,365 | -0.18(-3.97%) |
Jul 02, 2004 | 4.654 | 4.666 | 4.583 | 4.613 | 5,766,149 | -0.08(-1.76%) |
Jul 01, 2004 | 4.867 | 4.873 | 4.648 | 4.696 | 15,029,540 | -0.21(-4.33%) |
Jun 30, 2004 | 4.802 | 4.932 | 4.796 | 4.908 | 10,078,105 | +0.10(+2.09%) |
Jun 29, 2004 | 4.660 | 4.820 | 4.648 | 4.808 | 12,221,046 | +0.18(+3.96%) |
Jun 28, 2004 | 4.725 | 4.784 | 4.589 | 4.625 | 6,748,647 | -0.08(-1.76%) |
Jun 25, 2004 | 4.636 | 4.719 | 4.607 | 4.707 | 9,977,535 | +0.11(+2.31%) |
Jun 24, 2004 | 4.696 | 4.737 | 4.583 | 4.601 | 14,025,031 | -0.06(-1.39%) |
Jun 23, 2004 | 4.560 | 4.672 | 4.512 | 4.666 | 14,646,902 | +0.18(+3.95%) |
Jun 22, 2004 | 4.371 | 4.489 | 4.318 | 4.489 | 13,635,959 | +0.21(+4.83%) |
Jun 21, 2004 | 4.424 | 4.447 | 4.282 | 4.282 | 9,799,930 | -0.09(-2.03%) |
Jun 18, 2004 | 4.282 | 4.459 | 4.247 | 4.371 | 10,831,359 | +0.01(+0.27%) |
Jun 17, 2004 | 4.412 | 4.418 | 4.312 | 4.359 | 19,817,592 | -0.04(-0.94%) |
Jun 16, 2004 | 4.536 | 4.548 | 4.365 | 4.400 | 16,879,068 | -0.18(-3.87%) |
Jun 15, 2004 | 4.530 | 4.583 | 4.507 | 4.577 | 18,496,984 | +0.11(+2.38%) |
Jun 14, 2004 | 4.631 | 4.979 | 4.436 | 4.471 | 22,943,370 | -0.23(-4.96%) |
Jun 10, 2004 | 4.787 | 4.792 | 4.678 | 4.704 | 19,311,236 | -0.08(-1.73%) |
Jun 09, 2004 | 4.974 | 4.974 | 4.782 | 4.787 | 23,388,034 | -0.22(-4.35%) |
Jun 08, 2004 | 5.026 | 5.051 | 4.963 | 5.005 | 10,843,028 | -0.02(-0.31%) |
Jun 07, 2004 | 4.958 | 5.020 | 4.901 | 5.020 | 15,247,561 | +0.18(+3.75%) |
Jun 04, 2004 | 4.881 | 4.938 | 4.824 | 4.839 | 14,714,655 | +0.02(+0.43%) |
Jun 03, 2004 | 4.860 | 4.896 | 4.818 | 4.818 | 14,835,288 | -0.22(-4.32%) |
Jun 02, 2004 | 5.020 | 5.119 | 4.984 | 5.036 | 8,618,950 | -0.11(-2.21%) |
Jun 01, 2004 | 5.171 | 5.176 | 5.129 | 5.150 | 11,375,355 | -0.11(-2.07%) |
May 28, 2004 | 5.202 | 5.259 | 5.150 | 5.259 | 8,011,348 | +0.06(+1.10%) |
May 27, 2004 | 5.103 | 5.254 | 5.103 | 5.202 | 14,058,800 | +0.10(+2.03%) |
May 26, 2004 | 4.984 | 5.098 | 4.979 | 5.098 | 14,042,973 | +0.15(+2.93%) |
May 25, 2004 | 4.870 | 4.958 | 4.808 | 4.953 | 15,754,025 | +0.08(+1.70%) |
May 24, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 10,619,134 | +0.00(+0.00%) |
May 21, 2004 | 4.870 | 4.922 | 4.849 | 4.870 | 9,407,211 | +0.05(+1.08%) |
May 20, 2004 | 4.860 | 4.896 | 4.813 | 4.818 | 8,176,760 | -0.04(-0.75%) |
May 19, 2004 | 4.917 | 5.005 | 4.834 | 4.855 | 20,135,396 | +0.11(+2.29%) |
May 18, 2004 | 4.699 | 4.761 | 4.694 | 4.746 | 13,320,723 | +0.09(+2.00%) |
May 17, 2004 | 4.606 | 4.761 | 4.585 | 4.653 | 17,126,918 | -0.23(-4.67%) |
May 14, 2004 | 4.912 | 4.943 | 4.855 | 4.881 | 10,635,154 | -0.12(-2.48%) |
May 13, 2004 | 5.000 | 5.057 | 4.953 | 5.005 | 10,434,614 | -0.02(-0.31%) |
May 12, 2004 | 5.072 | 5.108 | 4.896 | 5.020 | 16,966,720 | -0.06(-1.12%) |
May 11, 2004 | 5.005 | 5.077 | 4.906 | 5.077 | 16,282,492 | +0.23(+4.70%) |
May 10, 2004 | 4.870 | 4.891 | 4.761 | 4.849 | 17,228,444 | -0.11(-2.19%) |
May 07, 2004 | 4.912 | 5.057 | 4.912 | 4.958 | 17,093,334 | +0.06(+1.27%) |
May 06, 2004 | 4.984 | 4.989 | 4.891 | 4.896 | 23,452,308 | -0.10(-2.07%) |
May 05, 2004 | 4.948 | 5.051 | 4.896 | 5.000 | 17,889,316 | -0.12(-2.33%) |
May 04, 2004 | 5.062 | 5.155 | 5.026 | 5.119 | 10,347,952 | +0.15(+2.92%) |
May 03, 2004 | 5.103 | 5.119 | 4.953 | 4.974 | 13,388,663 | +0.04(+0.73%) |
Apr 30, 2004 | 5.103 | 5.140 | 4.922 | 4.938 | 18,793,964 | -0.22(-4.32%) |
Apr 29, 2004 | 5.274 | 5.285 | 5.072 | 5.160 | 16,831,224 | -0.15(-2.83%) |
Apr 28, 2004 | 5.492 | 5.492 | 5.285 | 5.311 | 16,465,660 | -0.22(-3.94%) |
Apr 27, 2004 | 5.684 | 5.699 | 5.523 | 5.528 | 8,552,940 | -0.14(-2.47%) |
Apr 26, 2004 | 5.803 | 5.834 | 5.658 | 5.668 | 9,187,950 | -0.16(-2.76%) |
Apr 23, 2004 | 5.689 | 5.844 | 5.658 | 5.829 | 16,735,298 | +0.23(+4.07%) |
Apr 22, 2004 | 5.528 | 5.627 | 5.456 | 5.601 | 14,956,306 | +0.15(+2.66%) |
Apr 21, 2004 | 5.388 | 5.476 | 5.383 | 5.456 | 11,418,203 | +0.15(+2.73%) |
Apr 20, 2004 | 5.482 | 5.523 | 5.305 | 5.311 | 10,463,759 | -0.04(-0.77%) |
Apr 19, 2004 | 5.259 | 5.388 | 5.255 | 5.352 | 7,922,370 | +0.00(+0.00%) |
Apr 16, 2004 | 5.347 | 5.399 | 5.300 | 5.352 | 7,781,664 | -0.07(-1.34%) |
Apr 15, 2004 | 5.492 | 5.528 | 5.352 | 5.425 | 10,142,973 | -0.15(-2.60%) |
Apr 14, 2004 | 5.544 | 5.621 | 5.482 | 5.570 | 12,593,067 | +0.07(+1.32%) |
Apr 13, 2004 | 5.528 | 5.544 | 5.476 | 5.497 | 8,901,134 | -0.03(-0.47%) |
Apr 12, 2004 | 5.466 | 5.544 | 5.450 | 5.523 | 4,604,880 | +0.09(+1.72%) |
Apr 08, 2004 | 5.570 | 5.570 | 5.409 | 5.430 | 6,197,615 | -0.08(-1.41%) |
Apr 07, 2004 | 5.621 | 5.621 | 5.425 | 5.507 | 8,415,709 | -0.07(-1.21%) |
Apr 06, 2004 | 5.596 | 5.663 | 5.544 | 5.575 | 9,248,749 | -0.03(-0.55%) |
Apr 05, 2004 | 5.507 | 5.606 | 5.507 | 5.606 | 8,883,956 | +0.15(+2.75%) |
Apr 02, 2004 | 5.466 | 5.492 | 5.362 | 5.456 | 12,715,823 | +0.11(+2.03%) |
Apr 01, 2004 | 5.482 | 5.482 | 5.326 | 5.347 | 13,172,296 | -0.06(-1.15%) |
Mar 31, 2004 | 5.430 | 5.430 | 5.331 | 5.409 | 7,272,306 | -0.02(-0.29%) |
Mar 30, 2004 | 5.311 | 5.435 | 5.300 | 5.425 | 9,663,724 | +0.04(+0.77%) |
Mar 29, 2004 | 5.466 | 5.549 | 5.362 | 5.383 | 17,592,656 | +0.21(+4.11%) |
Mar 26, 2004 | 5.274 | 5.274 | 5.124 | 5.171 | 20,151,802 | -0.16(-2.92%) |
Mar 25, 2004 | 5.311 | 5.388 | 5.279 | 5.326 | 23,022,084 | +0.02(+0.29%) |
Mar 24, 2004 | 5.145 | 5.347 | 5.140 | 5.311 | 20,947,592 | +0.18(+3.54%) |
Mar 23, 2004 | 4.984 | 5.155 | 4.948 | 5.129 | 32,990,768 | +0.31(+6.45%) |
Mar 22, 2004 | 4.870 | 4.974 | 4.798 | 4.818 | 30,924,382 | -0.46(-8.64%) |
Mar 19, 2004 | 5.362 | 5.362 | 5.228 | 5.274 | 15,389,618 | -0.10(-1.93%) |
Mar 18, 2004 | 5.378 | 5.425 | 5.295 | 5.378 | 10,985,663 | +0.05(+0.97%) |
Mar 17, 2004 | 5.388 | 5.414 | 5.243 | 5.326 | 14,191,014 | +0.03(+0.59%) |
Mar 16, 2004 | 5.362 | 5.409 | 5.259 | 5.295 | 6,570,514 | -0.02(-0.29%) |
Mar 15, 2004 | 5.264 | 5.336 | 5.254 | 5.311 | 15,654,817 | -0.15(-2.75%) |
Mar 12, 2004 | 5.300 | 5.513 | 5.300 | 5.461 | 13,826,028 | +0.20(+3.74%) |
Mar 11, 2004 | 5.336 | 5.378 | 5.228 | 5.264 | 26,530,078 | -0.12(-2.31%) |
Mar 10, 2004 | 5.450 | 5.487 | 5.347 | 5.388 | 12,103,975 | -0.14(-2.53%) |
Mar 09, 2004 | 5.596 | 5.637 | 5.482 | 5.528 | 13,215,724 | -0.06(-1.02%) |
Mar 08, 2004 | 5.782 | 5.813 | 5.544 | 5.585 | 13,837,416 | -0.22(-3.75%) |
Mar 05, 2004 | 5.751 | 5.865 | 5.689 | 5.803 | 12,031,981 | -0.04(-0.62%) |
Mar 04, 2004 | 5.699 | 5.855 | 5.699 | 5.839 | 9,890,899 | +0.14(+2.45%) |
Mar 03, 2004 | 5.751 | 5.787 | 5.658 | 5.699 | 12,529,952 | -0.10(-1.79%) |
Mar 02, 2004 | 5.725 | 5.865 | 5.694 | 5.803 | 20,150,838 | +0.16(+2.85%) |
Mar 01, 2004 | 5.476 | 5.652 | 5.466 | 5.642 | 13,741,875 | +0.26(+4.81%) |
Feb 27, 2004 | 5.440 | 5.461 | 5.362 | 5.383 | 9,236,396 | -0.05(-0.95%) |
Feb 26, 2004 | 5.414 | 5.497 | 5.378 | 5.435 | 8,119,049 | -0.05(-0.85%) |
Feb 25, 2004 | 5.414 | 5.528 | 5.373 | 5.482 | 7,955,761 | +0.09(+1.63%) |
Feb 24, 2004 | 5.326 | 5.404 | 5.290 | 5.393 | 9,114,412 | +0.06(+1.07%) |
Feb 23, 2004 | 5.445 | 5.471 | 5.285 | 5.336 | 17,750,540 | -0.06(-1.06%) |
Feb 20, 2004 | 5.450 | 5.497 | 5.393 | 5.393 | 9,314,566 | -0.06(-1.14%) |
Feb 19, 2004 | 5.596 | 5.611 | 5.440 | 5.456 | 9,975,825 | -0.06(-1.03%) |
Feb 18, 2004 | 5.611 | 5.642 | 5.492 | 5.513 | 10,061,522 | -0.08(-1.39%) |
Feb 17, 2004 | 5.596 | 5.606 | 5.523 | 5.590 | 7,163,640 | +0.08(+1.51%) |
Feb 13, 2004 | 5.673 | 5.699 | 5.487 | 5.507 | 10,221,915 | -0.13(-2.39%) |
Feb 12, 2004 | 5.689 | 5.751 | 5.637 | 5.642 | 5,043,596 | -0.05(-0.82%) |
Feb 11, 2004 | 5.699 | 5.730 | 5.621 | 5.689 | 8,131,981 | -0.03(-0.45%) |
Feb 10, 2004 | 5.684 | 5.751 | 5.658 | 5.715 | 4,982,025 | +0.05(+0.82%) |
Feb 09, 2004 | 5.803 | 5.823 | 5.637 | 5.668 | 7,524,186 | -0.06(-1.08%) |
Feb 06, 2004 | 5.570 | 5.777 | 5.554 | 5.730 | 11,000,525 | +0.21(+3.85%) |
Feb 05, 2004 | 5.440 | 5.533 | 5.409 | 5.518 | 7,978,922 | +0.17(+3.20%) |
Feb 04, 2004 | 5.487 | 5.492 | 5.347 | 5.347 | 12,842,439 | -0.20(-3.55%) |
Feb 03, 2004 | 5.596 | 5.637 | 5.539 | 5.544 | 10,214,967 | -0.11(-2.01%) |
Feb 02, 2004 | 5.777 | 5.787 | 5.647 | 5.658 | 8,872,761 | -0.13(-2.33%) |
Jan 30, 2004 | 5.715 | 5.792 | 5.678 | 5.792 | 14,355,074 | +0.11(+2.01%) |
Jan 29, 2004 | 5.844 | 5.912 | 5.559 | 5.678 | 25,156,604 | -0.12(-2.14%) |
Jan 28, 2004 | 5.932 | 6.010 | 5.792 | 5.803 | 14,802,283 | -0.04(-0.71%) |
Jan 27, 2004 | 5.989 | 6.005 | 5.829 | 5.844 | 11,461,245 | -0.09(-1.48%) |
Jan 26, 2004 | 5.715 | 5.943 | 5.715 | 5.932 | 10,490,974 | +0.23(+4.09%) |
Jan 23, 2004 | 5.875 | 5.896 | 5.699 | 5.699 | 8,431,343 | -0.18(-3.00%) |
Jan 22, 2004 | 5.958 | 5.984 | 5.777 | 5.875 | 12,056,687 | -0.07(-1.22%) |
Jan 21, 2004 | 6.046 | 6.046 | 5.917 | 5.948 | 12,654,831 | -0.08(-1.29%) |
Jan 20, 2004 | 6.010 | 6.041 | 5.958 | 6.026 | 17,238,286 | +0.15(+2.56%) |
Jan 16, 2004 | 5.761 | 5.886 | 5.704 | 5.875 | 18,988,326 | +0.18(+3.09%) |
Jan 15, 2004 | 5.642 | 5.756 | 5.596 | 5.699 | 11,485,372 | +0.06(+1.01%) |
Jan 14, 2004 | 5.621 | 5.715 | 5.596 | 5.642 | 10,910,389 | +0.08(+1.40%) |
Jan 13, 2004 | 5.751 | 5.766 | 5.549 | 5.564 | 22,085,784 | -0.23(-3.94%) |
Jan 12, 2004 | 5.932 | 5.932 | 5.782 | 5.792 | 11,479,388 | -0.09(-1.50%) |
Jan 09, 2004 | 5.855 | 5.932 | 5.813 | 5.880 | 16,023,276 | +0.08(+1.34%) |
Jan 08, 2004 | 5.751 | 5.803 | 5.658 | 5.803 | 16,156,841 | +0.20(+3.61%) |
Jan 07, 2004 | 5.616 | 5.621 | 5.440 | 5.601 | 16,259,523 | -0.06(-1.01%) |
Jan 06, 2004 | 5.647 | 5.658 | 5.549 | 5.658 | 11,862,517 | +0.01(+0.09%) |
Jan 05, 2004 | 5.596 | 5.673 | 5.575 | 5.652 | 13,087,757 | +0.12(+2.15%) |
Jan 02, 2004 | 5.430 | 5.575 | 5.388 | 5.533 | 15,710,018 | +0.23(+4.30%) |
Dec 31, 2003 | 5.269 | 5.326 | 5.248 | 5.305 | 7,775,874 | +0.06(+1.19%) |
Dec 30, 2003 | 5.238 | 5.305 | 5.222 | 5.243 | 9,432,496 | +0.05(+1.00%) |
Dec 29, 2003 | 5.171 | 5.207 | 5.134 | 5.191 | 8,260,527 | +0.08(+1.52%) |
Dec 26, 2003 | 5.181 | 5.181 | 5.103 | 5.114 | 1,750,039 | -0.01(-0.10%) |
Dec 24, 2003 | 5.155 | 5.176 | 5.077 | 5.119 | 3,997,471 | -0.04(-0.70%) |
Dec 23, 2003 | 5.197 | 5.222 | 5.093 | 5.155 | 8,099,169 | -0.02(-0.40%) |
Dec 22, 2003 | 5.129 | 5.233 | 5.150 | 5.176 | 13,524,736 | +0.05(+0.91%) |
Dec 19, 2003 | 5.077 | 5.140 | 5.031 | 5.129 | 21,728,132 | +0.06(+1.23%) |
Dec 18, 2003 | 4.974 | 5.098 | 4.953 | 5.067 | 18,444,998 | +0.17(+3.49%) |
Dec 17, 2003 | 4.995 | 5.046 | 4.875 | 4.896 | 26,171,268 | -0.18(-3.57%) |
Dec 16, 2003 | 5.171 | 5.207 | 5.000 | 5.077 | 22,775,414 | -0.08(-1.61%) |
Dec 15, 2003 | 5.233 | 5.414 | 5.140 | 5.160 | 14,275,553 | -0.07(-1.39%) |
Dec 12, 2003 | 5.362 | 5.388 | 5.207 | 5.233 | 12,573,766 | -0.13(-2.42%) |
Dec 11, 2003 | 5.207 | 5.362 | 5.202 | 5.362 | 22,943,336 | +0.26(+5.08%) |
Dec 10, 2003 | 5.181 | 5.228 | 5.046 | 5.103 | 29,614,216 | -0.14(-2.67%) |
Dec 09, 2003 | 5.440 | 5.466 | 5.217 | 5.243 | 27,479,118 | -0.23(-4.17%) |
Dec 08, 2003 | 5.544 | 5.611 | 5.445 | 5.471 | 11,407,974 | -0.12(-2.13%) |
Dec 05, 2003 | 5.621 | 5.678 | 5.575 | 5.590 | 6,616,258 | -0.18(-3.14%) |
Dec 04, 2003 | 5.880 | 5.886 | 5.709 | 5.772 | 11,989,519 | -0.03(-0.54%) |
Dec 03, 2003 | 5.922 | 5.937 | 5.761 | 5.803 | 13,828,923 | -0.05(-0.88%) |
Dec 02, 2003 | 5.813 | 5.932 | 5.803 | 5.855 | 21,783,720 | +0.11(+1.99%) |
Dec 01, 2003 | 5.632 | 5.756 | 5.647 | 5.741 | 14,869,837 | +0.11(+1.93%) |
Nov 28, 2003 | 5.544 | 5.637 | 5.544 | 5.632 | 3,495,447 | -0.03(-0.46%) |
Nov 26, 2003 | 5.709 | 5.720 | 5.606 | 5.658 | 13,749,788 | -0.01(-0.09%) |
Nov 25, 2003 | 5.658 | 5.730 | 5.647 | 5.663 | 16,642,266 | +0.02(+0.37%) |
Nov 24, 2003 | 5.953 | 5.953 | 5.528 | 5.642 | 11,136,020 | +0.10(+1.78%) |
Nov 21, 2003 | 5.450 | 5.539 | 5.476 | 5.544 | 7,773,751 | +0.09(+1.71%) |
Nov 20, 2003 | 5.476 | 5.544 | 5.440 | 5.450 | 11,758,676 | -0.09(-1.68%) |
Nov 19, 2003 | 5.533 | 5.590 | 5.492 | 5.544 | 11,933,159 | +0.01(+0.19%) |
Nov 18, 2003 | 5.621 | 5.663 | 5.554 | 5.533 | 10,792,458 | +0.02(+0.28%) |
Nov 17, 2003 | 5.637 | 5.637 | 5.419 | 5.518 | 20,279,962 | -0.12(-2.11%) |
Nov 14, 2003 | 5.689 | 5.741 | 5.601 | 5.637 | 12,297,180 | -0.05(-0.91%) |
Nov 13, 2003 | 5.704 | 5.751 | 5.658 | 5.689 | 14,530,136 | -0.01(-0.18%) |
Nov 12, 2003 | 5.502 | 5.787 | 5.575 | 5.699 | 29,513,464 | +0.20(+3.58%) |
Nov 11, 2003 | 5.440 | 5.611 | 5.430 | 5.502 | 51,565,468 | -0.08(-1.39%) |
Nov 10, 2003 | 5.917 | 5.751 | 5.575 | 5.580 | 35,735,204 | -0.34(-5.69%) |
Nov 07, 2003 | 5.709 | 6.083 | 5.709 | 5.917 | 9,709,854 | +0.02(+0.35%) |
Nov 06, 2003 | 6.036 | 6.051 | 5.901 | 5.896 | 14,783,946 | -0.13(-2.23%) |
Nov 05, 2003 | 5.948 | 6.031 | 5.865 | 6.031 | 13,186,386 | +0.11(+1.93%) |
Nov 04, 2003 | 5.948 | 5.963 | 5.865 | 5.917 | 14,073,469 | -0.03(-0.52%) |