Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.285 | 4.296 | 4.265 | 4.286 | 4,451,450 | +0.02(+0.48%) |
Dec 30, 2004 | 4.237 | 4.279 | 4.217 | 4.265 | 4,727,883 | +0.03(+0.70%) |
Dec 29, 2004 | 4.223 | 4.248 | 4.173 | 4.236 | 7,129,780 | +0.04(+0.95%) |
Dec 28, 2004 | 4.216 | 4.229 | 4.192 | 4.196 | 5,752,441 | -0.00(-0.05%) |
Dec 27, 2004 | 4.250 | 4.262 | 4.192 | 4.198 | 7,199,546 | -0.05(-1.21%) |
Dec 23, 2004 | 4.229 | 4.273 | 4.229 | 4.249 | 6,471,606 | +0.02(+0.51%) |
Dec 22, 2004 | 4.282 | 4.285 | 4.192 | 4.228 | 10,787,472 | -0.03(-0.80%) |
Dec 21, 2004 | 4.233 | 4.263 | 4.222 | 4.262 | 9,090,700 | +0.03(+0.78%) |
Dec 20, 2004 | 4.252 | 4.263 | 4.199 | 4.229 | 11,164,387 | -0.02(-0.56%) |
Dec 17, 2004 | 4.216 | 4.273 | 4.216 | 4.253 | 14,500,890 | +0.00(+0.08%) |
Dec 16, 2004 | 4.279 | 4.293 | 4.220 | 4.249 | 9,861,641 | -0.03(-0.69%) |
Dec 15, 2004 | 4.273 | 4.311 | 4.212 | 4.279 | 14,726,863 | +0.06(+1.43%) |
Dec 14, 2004 | 4.232 | 4.242 | 4.185 | 4.218 | 4,765,619 | +0.01(+0.27%) |
Dec 13, 2004 | 4.193 | 4.216 | 4.176 | 4.207 | 8,158,286 | +0.03(+0.68%) |
Dec 10, 2004 | 4.288 | 4.288 | 4.158 | 4.179 | 8,798,471 | -0.03(-0.78%) |
Dec 09, 2004 | 4.262 | 4.262 | 4.143 | 4.212 | 9,213,120 | +0.01(+0.16%) |
Dec 08, 2004 | 4.172 | 4.225 | 4.105 | 4.205 | 8,788,817 | +0.02(+0.44%) |
Dec 07, 2004 | 4.265 | 4.270 | 4.174 | 4.187 | 6,346,114 | -0.07(-1.58%) |
Dec 06, 2004 | 4.302 | 4.324 | 4.239 | 4.254 | 6,713,375 | -0.02(-0.48%) |
Dec 03, 2004 | 4.257 | 4.322 | 4.244 | 4.274 | 6,084,161 | +0.02(+0.43%) |
Dec 02, 2004 | 4.302 | 4.306 | 4.190 | 4.256 | 11,886,623 | -0.10(-2.23%) |
Dec 01, 2004 | 4.494 | 4.494 | 4.330 | 4.353 | 11,044,599 | -0.14(-3.14%) |
Nov 30, 2004 | 4.497 | 4.541 | 4.485 | 4.494 | 6,941,981 | -0.02(-0.48%) |
Nov 29, 2004 | 4.558 | 4.560 | 4.467 | 4.516 | 4,400,990 | -0.03(-0.55%) |
Nov 26, 2004 | 4.535 | 4.592 | 4.516 | 4.541 | 2,910,006 | +0.03(+0.68%) |
Nov 24, 2004 | 4.499 | 4.525 | 4.453 | 4.510 | 5,652,837 | +0.04(+0.89%) |
Nov 23, 2004 | 4.473 | 4.532 | 4.458 | 4.470 | 10,025,307 | +0.02(+0.46%) |
Nov 22, 2004 | 4.409 | 4.459 | 4.393 | 4.450 | 9,801,089 | +0.08(+1.80%) |
Nov 19, 2004 | 4.313 | 4.387 | 4.304 | 4.371 | 9,181,967 | +0.09(+2.21%) |
Nov 18, 2004 | 4.296 | 4.298 | 4.255 | 4.277 | 6,386,921 | +0.02(+0.37%) |
Nov 17, 2004 | 4.209 | 4.277 | 4.195 | 4.261 | 8,438,669 | +0.05(+1.22%) |
Nov 16, 2004 | 4.222 | 4.247 | 4.201 | 4.209 | 5,521,641 | +0.01(+0.30%) |
Nov 15, 2004 | 4.321 | 4.322 | 4.183 | 4.197 | 10,849,341 | -0.16(-3.61%) |
Nov 12, 2004 | 4.273 | 4.354 | 4.250 | 4.354 | 11,019,150 | +0.09(+2.11%) |
Nov 11, 2004 | 4.255 | 4.279 | 4.242 | 4.264 | 7,041,584 | +0.01(+0.21%) |
Nov 10, 2004 | 4.267 | 4.280 | 4.192 | 4.255 | 13,847,543 | -0.01(-0.27%) |
Nov 09, 2004 | 4.299 | 4.311 | 4.245 | 4.266 | 9,575,993 | -0.03(-0.74%) |
Nov 08, 2004 | 4.378 | 4.379 | 4.264 | 4.298 | 8,370,218 | -0.08(-1.82%) |
Nov 05, 2004 | 4.355 | 4.396 | 4.335 | 4.378 | 7,637,012 | +0.05(+1.05%) |
Nov 04, 2004 | 4.290 | 4.351 | 4.290 | 4.332 | 8,902,901 | +0.05(+1.25%) |
Nov 03, 2004 | 4.279 | 4.309 | 4.220 | 4.279 | 9,044,189 | +0.06(+1.35%) |
Nov 02, 2004 | 4.273 | 4.316 | 4.215 | 4.222 | 10,832,667 | -0.07(-1.54%) |
Nov 01, 2004 | 4.371 | 4.395 | 4.274 | 4.288 | 8,359,249 | -0.05(-1.26%) |
Oct 29, 2004 | 4.307 | 4.354 | 4.253 | 4.343 | 10,345,180 | +0.05(+1.19%) |
Oct 28, 2004 | 4.336 | 4.405 | 4.278 | 4.291 | 12,040,197 | -0.05(-1.05%) |
Oct 27, 2004 | 4.458 | 4.459 | 4.246 | 4.337 | 22,295,426 | -0.15(-3.25%) |
Oct 26, 2004 | 4.564 | 4.565 | 4.456 | 4.483 | 14,283,693 | -0.09(-2.02%) |
Oct 25, 2004 | 4.592 | 4.614 | 4.535 | 4.575 | 5,458,018 | -0.02(-0.37%) |
Oct 22, 2004 | 4.601 | 4.646 | 4.568 | 4.592 | 6,627,374 | +0.02(+0.42%) |
Oct 21, 2004 | 4.612 | 4.625 | 4.551 | 4.573 | 6,226,326 | -0.03(-0.57%) |
Oct 20, 2004 | 4.518 | 4.603 | 4.499 | 4.599 | 7,902,915 | +0.11(+2.36%) |
Oct 19, 2004 | 4.532 | 4.566 | 4.478 | 4.493 | 6,354,451 | -0.04(-0.83%) |
Oct 18, 2004 | 4.595 | 4.621 | 4.522 | 4.531 | 7,598,400 | -0.05(-1.09%) |
Oct 15, 2004 | 4.626 | 4.638 | 4.559 | 4.581 | 6,443,524 | -0.01(-0.12%) |
Oct 14, 2004 | 4.536 | 4.597 | 4.527 | 4.587 | 6,479,504 | +0.11(+2.39%) |
Oct 13, 2004 | 4.606 | 4.607 | 4.395 | 4.479 | 11,504,005 | -0.15(-3.34%) |
Oct 12, 2004 | 4.672 | 4.700 | 4.618 | 4.634 | 5,121,910 | -0.04(-0.85%) |
Oct 11, 2004 | 4.726 | 4.729 | 4.645 | 4.674 | 3,568,619 | -0.03(-0.53%) |
Oct 08, 2004 | 4.718 | 4.750 | 4.649 | 4.699 | 6,917,848 | -0.00(-0.02%) |
Oct 07, 2004 | 4.809 | 4.854 | 4.671 | 4.700 | 9,307,458 | -0.10(-2.09%) |
Oct 06, 2004 | 4.769 | 4.801 | 4.745 | 4.801 | 7,587,869 | +0.06(+1.27%) |
Oct 05, 2004 | 4.752 | 4.795 | 4.695 | 4.740 | 12,402,193 | -0.01(-0.22%) |
Oct 04, 2004 | 4.781 | 4.781 | 4.734 | 4.751 | 6,293,460 | -0.03(-0.64%) |
Oct 01, 2004 | 4.706 | 4.783 | 4.698 | 4.781 | 6,301,797 | +0.08(+1.65%) |
Sep 30, 2004 | 4.653 | 4.728 | 4.650 | 4.704 | 8,895,441 | +0.05(+1.10%) |
Sep 29, 2004 | 4.732 | 4.740 | 4.614 | 4.653 | 10,027,940 | -0.08(-1.66%) |
Sep 28, 2004 | 4.667 | 4.740 | 4.640 | 4.731 | 8,710,275 | +0.12(+2.62%) |
Sep 27, 2004 | 4.626 | 4.666 | 4.575 | 4.610 | 7,411,039 | -0.01(-0.15%) |
Sep 24, 2004 | 4.569 | 4.653 | 4.547 | 4.617 | 11,681,712 | +0.11(+2.35%) |
Sep 23, 2004 | 4.531 | 4.542 | 4.474 | 4.511 | 6,239,490 | -0.05(-1.02%) |
Sep 22, 2004 | 4.573 | 4.573 | 4.508 | 4.558 | 7,850,700 | -0.01(-0.32%) |
Sep 21, 2004 | 4.444 | 4.590 | 4.435 | 4.573 | 8,141,613 | +0.14(+3.19%) |
Sep 20, 2004 | 4.410 | 4.444 | 4.405 | 4.432 | 7,853,332 | +0.02(+0.49%) |
Sep 17, 2004 | 4.360 | 4.422 | 4.353 | 4.410 | 7,464,571 | +0.07(+1.52%) |
Sep 16, 2004 | 4.347 | 4.347 | 4.309 | 4.344 | 5,316,291 | +0.01(+0.34%) |
Sep 15, 2004 | 4.342 | 4.352 | 4.307 | 4.329 | 8,770,388 | -0.01(-0.24%) |
Sep 14, 2004 | 4.328 | 4.350 | 4.295 | 4.339 | 9,850,233 | +0.04(+1.01%) |
Sep 13, 2004 | 4.280 | 4.318 | 4.280 | 4.296 | 9,730,445 | +0.03(+0.69%) |
Sep 10, 2004 | 4.296 | 4.304 | 4.252 | 4.266 | 8,031,917 | -0.02(-0.37%) |
Sep 09, 2004 | 4.216 | 4.295 | 4.213 | 4.282 | 10,598,357 | +0.07(+1.57%) |
Sep 08, 2004 | 4.216 | 4.226 | 4.198 | 4.216 | 9,939,744 | +0.00(+0.00%) |
Sep 07, 2004 | 4.205 | 4.221 | 4.159 | 4.216 | 9,694,465 | +0.01(+0.27%) |
Sep 03, 2004 | 4.222 | 4.223 | 4.157 | 4.205 | 7,336,008 | -0.02(-0.51%) |
Sep 02, 2004 | 4.239 | 4.239 | 4.205 | 4.226 | 8,721,684 | +0.05(+1.23%) |
Sep 01, 2004 | 4.133 | 4.175 | 4.114 | 4.175 | 8,314,054 | +0.04(+1.02%) |
Aug 31, 2004 | 4.045 | 4.133 | 4.037 | 4.133 | 8,055,172 | +0.10(+2.40%) |
Aug 30, 2004 | 4.074 | 4.082 | 4.015 | 4.036 | 6,197,366 | -0.02(-0.48%) |
Aug 27, 2004 | 4.040 | 4.067 | 4.028 | 4.056 | 5,261,004 | +0.03(+0.68%) |
Aug 26, 2004 | 3.978 | 4.040 | 3.947 | 4.028 | 10,375,894 | +0.05(+1.29%) |
Aug 25, 2004 | 3.937 | 3.980 | 3.922 | 3.977 | 11,981,839 | +0.07(+1.75%) |
Aug 24, 2004 | 3.873 | 3.909 | 3.823 | 3.909 | 13,974,790 | +0.04(+0.94%) |
Aug 23, 2004 | 3.934 | 3.940 | 3.869 | 3.872 | 9,958,173 | -0.05(-1.16%) |
Aug 20, 2004 | 3.943 | 3.970 | 3.906 | 3.918 | 11,538,668 | -0.01(-0.23%) |
Aug 19, 2004 | 3.954 | 3.959 | 3.914 | 3.927 | 7,086,779 | -0.01(-0.38%) |
Aug 18, 2004 | 3.943 | 3.961 | 3.879 | 3.942 | 10,900,678 | +0.02(+0.44%) |
Aug 17, 2004 | 4.034 | 4.042 | 3.922 | 3.924 | 9,225,845 | -0.13(-3.31%) |
Aug 16, 2004 | 4.011 | 4.124 | 3.977 | 4.059 | 8,764,684 | +0.05(+1.31%) |
Aug 13, 2004 | 3.959 | 4.020 | 3.946 | 4.007 | 6,954,705 | +0.06(+1.56%) |
Aug 12, 2004 | 3.975 | 3.988 | 3.937 | 3.945 | 7,992,865 | -0.03(-0.69%) |
Aug 11, 2004 | 4.029 | 4.062 | 3.956 | 3.972 | 11,108,223 | -0.08(-1.94%) |
Aug 10, 2004 | 4.124 | 4.124 | 4.040 | 4.051 | 5,885,392 | -0.04(-1.00%) |
Aug 09, 2004 | 4.036 | 4.124 | 4.024 | 4.092 | 5,849,851 | +0.08(+2.10%) |
Aug 06, 2004 | 4.079 | 4.089 | 4.008 | 4.008 | 6,221,061 | -0.07(-1.76%) |
Aug 05, 2004 | 4.188 | 4.205 | 4.077 | 4.079 | 11,330,247 | -0.09(-2.05%) |
Aug 04, 2004 | 4.294 | 4.294 | 4.152 | 4.165 | 12,955,498 | -0.13(-2.97%) |
Aug 03, 2004 | 4.299 | 4.335 | 4.283 | 4.293 | 7,230,700 | +0.00(+0.05%) |
Aug 02, 2004 | 4.295 | 4.313 | 4.221 | 4.290 | 7,386,029 | -0.00(-0.05%) |
Jul 30, 2004 | 4.279 | 4.306 | 4.261 | 4.293 | 6,515,923 | +0.03(+0.61%) |
Jul 29, 2004 | 4.233 | 4.275 | 4.204 | 4.266 | 7,025,788 | +0.06(+1.55%) |
Jul 28, 2004 | 4.193 | 4.228 | 4.159 | 4.201 | 7,160,933 | +0.01(+0.22%) |
Jul 27, 2004 | 3.988 | 4.228 | 3.988 | 4.192 | 13,789,185 | +0.03(+0.74%) |
Jul 26, 2004 | 4.239 | 4.244 | 4.143 | 4.162 | 5,662,490 | -0.04(-0.90%) |
Jul 23, 2004 | 4.244 | 4.244 | 4.166 | 4.199 | 5,364,118 | -0.03(-0.67%) |
Jul 22, 2004 | 4.239 | 4.277 | 4.205 | 4.228 | 9,626,453 | +0.02(+0.38%) |
Jul 21, 2004 | 4.282 | 4.316 | 4.206 | 4.212 | 12,209,567 | -0.07(-1.62%) |
Jul 20, 2004 | 4.277 | 4.281 | 4.233 | 4.281 | 4,575,187 | +0.02(+0.40%) |
Jul 19, 2004 | 4.285 | 4.304 | 4.240 | 4.264 | 5,114,890 | -0.02(-0.45%) |
Jul 16, 2004 | 4.285 | 4.290 | 4.266 | 4.283 | 5,422,037 | +0.04(+1.02%) |
Jul 15, 2004 | 4.211 | 4.266 | 4.200 | 4.240 | 5,175,003 | +0.03(+0.62%) |
Jul 14, 2004 | 4.108 | 4.216 | 4.108 | 4.214 | 8,515,894 | +0.05(+1.32%) |
Jul 13, 2004 | 4.182 | 4.183 | 4.141 | 4.159 | 6,816,928 | -0.02(-0.52%) |
Jul 12, 2004 | 4.239 | 4.239 | 4.162 | 4.181 | 7,135,484 | -0.05(-1.21%) |
Jul 09, 2004 | 4.262 | 4.290 | 4.232 | 4.232 | 8,426,383 | -0.02(-0.56%) |
Jul 08, 2004 | 4.330 | 4.330 | 4.188 | 4.256 | 12,199,036 | +0.03(+0.70%) |
Jul 07, 2004 | 4.182 | 4.237 | 4.122 | 4.226 | 19,402,970 | -0.08(-1.96%) |
Jul 06, 2004 | 4.338 | 4.424 | 4.303 | 4.311 | 9,217,069 | -0.02(-0.45%) |
Jul 02, 2004 | 4.285 | 4.350 | 4.255 | 4.330 | 6,313,644 | +0.06(+1.41%) |
Jul 01, 2004 | 4.293 | 4.323 | 4.247 | 4.270 | 9,688,761 | -0.04(-0.98%) |
Jun 30, 2004 | 4.245 | 4.315 | 4.221 | 4.312 | 8,253,941 | +0.10(+2.27%) |
Jun 29, 2004 | 4.182 | 4.233 | 4.179 | 4.216 | 10,149,921 | +0.00(+0.03%) |
Jun 28, 2004 | 4.274 | 4.279 | 4.197 | 4.215 | 6,988,492 | -0.05(-1.15%) |
Jun 25, 2004 | 4.262 | 4.293 | 4.242 | 4.264 | 9,662,872 | +0.02(+0.48%) |
Jun 24, 2004 | 4.274 | 4.274 | 4.206 | 4.244 | 9,076,220 | -0.03(-0.59%) |
Jun 23, 2004 | 4.195 | 4.273 | 4.164 | 4.269 | 7,871,322 | +0.11(+2.55%) |
Jun 22, 2004 | 4.189 | 4.189 | 4.119 | 4.163 | 15,761,074 | -0.03(-0.63%) |
Jun 21, 2004 | 4.228 | 4.228 | 4.160 | 4.189 | 11,480,310 | +0.01(+0.33%) |
Jun 18, 2004 | 4.152 | 4.188 | 4.146 | 4.175 | 12,106,892 | +0.03(+0.77%) |
Jun 17, 2004 | 4.068 | 4.158 | 4.057 | 4.143 | 13,880,452 | +0.10(+2.36%) |
Jun 16, 2004 | 3.987 | 4.056 | 3.987 | 4.048 | 8,475,088 | +0.08(+1.89%) |
Jun 15, 2004 | 3.930 | 3.983 | 3.922 | 3.972 | 8,251,308 | +0.08(+2.17%) |
Jun 14, 2004 | 3.903 | 3.917 | 3.877 | 3.888 | 8,635,682 | -0.04(-1.10%) |
Jun 10, 2004 | 3.909 | 3.931 | 3.886 | 3.931 | 5,703,736 | +0.07(+1.77%) |
Jun 09, 2004 | 3.897 | 3.905 | 3.858 | 3.863 | 8,572,497 | -0.03(-0.88%) |
Jun 08, 2004 | 3.928 | 3.978 | 3.882 | 3.897 | 12,469,327 | -0.01(-0.15%) |
Jun 07, 2004 | 3.806 | 3.909 | 3.789 | 3.903 | 6,490,473 | +0.12(+3.29%) |
Jun 04, 2004 | 3.841 | 3.846 | 3.772 | 3.779 | 8,264,033 | -0.05(-1.37%) |
Jun 03, 2004 | 3.924 | 3.924 | 3.824 | 3.831 | 10,460,141 | -0.08(-1.98%) |
Jun 02, 2004 | 3.918 | 3.973 | 3.897 | 3.909 | 16,267,429 | +0.01(+0.15%) |
Jun 01, 2004 | 3.836 | 3.903 | 3.836 | 3.903 | 13,471,067 | +0.10(+2.73%) |
May 28, 2004 | 3.783 | 3.812 | 3.757 | 3.799 | 7,647,543 | +0.04(+1.18%) |
May 27, 2004 | 3.837 | 3.845 | 3.734 | 3.755 | 11,357,890 | -0.08(-2.14%) |
May 26, 2004 | 3.836 | 3.855 | 3.805 | 3.837 | 7,631,747 | +0.02(+0.57%) |
May 25, 2004 | 3.739 | 3.815 | 3.732 | 3.815 | 6,339,971 | +0.08(+2.20%) |
May 24, 2004 | 3.706 | 3.746 | 3.673 | 3.733 | 8,515,894 | +0.03(+0.86%) |
May 21, 2004 | 3.740 | 3.740 | 3.667 | 3.701 | 4,768,690 | +0.00(+0.09%) |
May 20, 2004 | 3.685 | 3.721 | 3.673 | 3.698 | 5,462,405 | +0.03(+0.71%) |
May 19, 2004 | 3.736 | 3.758 | 3.646 | 3.672 | 8,972,667 | -0.06(-1.56%) |
May 18, 2004 | 3.789 | 3.789 | 3.713 | 3.730 | 5,857,310 | -0.04(-1.12%) |
May 17, 2004 | 3.805 | 3.850 | 3.767 | 3.772 | 8,492,639 | -0.06(-1.46%) |
May 14, 2004 | 3.795 | 3.858 | 3.767 | 3.828 | 9,016,546 | +0.05(+1.45%) |
May 13, 2004 | 3.862 | 3.874 | 3.749 | 3.773 | 11,347,798 | -0.09(-2.30%) |
May 12, 2004 | 3.840 | 3.886 | 3.792 | 3.862 | 6,212,285 | +0.02(+0.56%) |
May 11, 2004 | 3.722 | 3.850 | 3.721 | 3.840 | 8,272,370 | +0.12(+3.22%) |
May 10, 2004 | 3.814 | 3.814 | 3.689 | 3.721 | 6,928,817 | -0.12(-3.03%) |
May 07, 2004 | 3.936 | 3.948 | 3.828 | 3.837 | 4,802,915 | -0.12(-3.02%) |
May 06, 2004 | 3.937 | 3.971 | 3.891 | 3.956 | 7,999,886 | +0.02(+0.49%) |
May 05, 2004 | 3.897 | 3.943 | 3.863 | 3.937 | 7,414,550 | +0.03(+0.67%) |
May 04, 2004 | 3.873 | 3.931 | 3.852 | 3.911 | 7,423,764 | +0.07(+1.72%) |
May 03, 2004 | 3.842 | 3.874 | 3.800 | 3.845 | 11,177,111 | +0.02(+0.54%) |
Apr 30, 2004 | 3.806 | 3.840 | 3.801 | 3.824 | 9,070,516 | +0.05(+1.42%) |
Apr 29, 2004 | 3.909 | 3.909 | 3.748 | 3.771 | 7,468,081 | -0.13(-3.25%) |
Apr 28, 2004 | 3.987 | 3.988 | 3.879 | 3.897 | 8,923,962 | -0.11(-2.67%) |
Apr 27, 2004 | 3.931 | 4.052 | 3.913 | 4.004 | 10,663,736 | +0.09(+2.33%) |
Apr 26, 2004 | 3.886 | 3.952 | 3.886 | 3.913 | 9,829,171 | +0.03(+0.76%) |
Apr 23, 2004 | 3.852 | 3.921 | 3.817 | 3.883 | 8,628,662 | +0.01(+0.35%) |
Apr 22, 2004 | 3.811 | 3.887 | 3.781 | 3.870 | 7,340,395 | +0.06(+1.59%) |
Apr 21, 2004 | 3.783 | 3.829 | 3.732 | 3.809 | 8,223,665 | +0.01(+0.39%) |
Apr 20, 2004 | 3.909 | 3.909 | 3.791 | 3.795 | 5,080,226 | -0.11(-2.92%) |
Apr 19, 2004 | 3.920 | 3.920 | 3.861 | 3.909 | 8,402,250 | -0.01(-0.32%) |
Apr 16, 2004 | 3.909 | 3.924 | 3.869 | 3.921 | 6,561,995 | +0.05(+1.24%) |
Apr 15, 2004 | 3.823 | 3.886 | 3.801 | 3.873 | 7,766,015 | +0.07(+1.86%) |
Apr 14, 2004 | 3.842 | 3.852 | 3.766 | 3.803 | 8,654,989 | -0.03(-0.89%) |
Apr 13, 2004 | 3.931 | 3.931 | 3.821 | 3.837 | 11,106,906 | -0.04(-1.12%) |
Apr 12, 2004 | 3.846 | 3.909 | 3.838 | 3.880 | 10,328,945 | +0.05(+1.34%) |
Apr 08, 2004 | 3.766 | 3.844 | 3.762 | 3.829 | 11,833,969 | +0.08(+2.13%) |
Apr 07, 2004 | 3.783 | 3.783 | 3.703 | 3.749 | 8,517,211 | -0.03(-0.75%) |
Apr 06, 2004 | 3.755 | 3.799 | 3.726 | 3.777 | 7,660,707 | +0.00(+0.00%) |
Apr 05, 2004 | 3.755 | 3.779 | 3.728 | 3.777 | 7,061,330 | +0.04(+1.19%) |
Apr 02, 2004 | 3.760 | 3.780 | 3.692 | 3.733 | 12,791,832 | -0.01(-0.33%) |
Apr 01, 2004 | 3.852 | 3.897 | 3.724 | 3.746 | 18,984,810 | -0.09(-2.38%) |
Mar 31, 2004 | 3.760 | 3.855 | 3.760 | 3.837 | 23,958,412 | +0.11(+3.03%) |
Mar 30, 2004 | 3.646 | 3.763 | 3.608 | 3.724 | 19,900,550 | +0.13(+3.75%) |
Mar 29, 2004 | 3.589 | 3.637 | 3.561 | 3.589 | 15,061,655 | +0.00(+0.00%) |
Mar 26, 2004 | 3.481 | 3.589 | 3.453 | 3.589 | 54,644,680 | +0.08(+2.34%) |
Mar 25, 2004 | 3.662 | 3.664 | 3.497 | 3.507 | 27,401,980 | -0.17(-4.65%) |
Mar 24, 2004 | 3.772 | 3.777 | 3.665 | 3.678 | 9,603,198 | -0.10(-2.57%) |
Mar 23, 2004 | 3.806 | 3.806 | 3.718 | 3.775 | 11,137,182 | -0.04(-0.93%) |
Mar 22, 2004 | 3.798 | 3.862 | 3.782 | 3.811 | 8,857,706 | -0.06(-1.56%) |
Mar 19, 2004 | 4.034 | 4.046 | 3.869 | 3.871 | 11,455,300 | -0.16(-4.07%) |
Mar 18, 2004 | 3.991 | 4.042 | 3.979 | 4.035 | 4,763,863 | +0.03(+0.63%) |
Mar 17, 2004 | 3.936 | 4.020 | 3.926 | 4.010 | 4,035,484 | +0.08(+2.09%) |
Mar 16, 2004 | 3.954 | 3.962 | 3.914 | 3.928 | 4,298,315 | -0.01(-0.17%) |
Mar 15, 2004 | 3.947 | 3.968 | 3.921 | 3.935 | 4,684,005 | +0.00(+0.03%) |
Mar 12, 2004 | 3.926 | 3.942 | 3.873 | 3.934 | 3,587,048 | +0.05(+1.20%) |
Mar 11, 2004 | 3.970 | 3.978 | 3.882 | 3.887 | 4,729,200 | -0.09(-2.15%) |
Mar 10, 2004 | 4.053 | 4.065 | 3.971 | 3.972 | 5,062,674 | -0.06(-1.44%) |
Mar 09, 2004 | 4.022 | 4.050 | 4.016 | 4.030 | 3,832,328 | -0.01(-0.37%) |
Mar 08, 2004 | 4.049 | 4.079 | 4.034 | 4.045 | 2,346,171 | +0.02(+0.51%) |
Mar 05, 2004 | 3.986 | 4.042 | 3.977 | 4.025 | 5,310,148 | +0.04(+1.00%) |
Mar 04, 2004 | 4.000 | 4.005 | 3.963 | 3.985 | 3,564,670 | -0.02(-0.57%) |
Mar 03, 2004 | 3.969 | 4.022 | 3.956 | 4.008 | 4,677,862 | +0.01(+0.34%) |
Mar 02, 2004 | 4.091 | 4.111 | 3.989 | 3.994 | 8,760,735 | -0.12(-2.80%) |
Mar 01, 2004 | 4.005 | 4.138 | 4.003 | 4.109 | 9,538,258 | +0.10(+2.62%) |
Feb 27, 2004 | 3.926 | 4.025 | 3.918 | 4.004 | 5,819,136 | +0.08(+2.03%) |
Feb 26, 2004 | 3.885 | 3.932 | 3.881 | 3.924 | 3,405,392 | +0.04(+0.94%) |
Feb 25, 2004 | 3.872 | 3.902 | 3.855 | 3.888 | 3,337,381 | +0.02(+0.44%) |
Feb 24, 2004 | 3.874 | 3.915 | 3.863 | 3.871 | 3,999,943 | -0.01(-0.18%) |
Feb 23, 2004 | 3.880 | 3.888 | 3.854 | 3.878 | 3,282,533 | +0.02(+0.41%) |
Feb 20, 2004 | 3.909 | 3.915 | 3.834 | 3.862 | 5,145,166 | -0.01(-0.32%) |
Feb 19, 2004 | 3.864 | 3.920 | 3.864 | 3.874 | 5,436,079 | +0.01(+0.30%) |
Feb 18, 2004 | 3.886 | 3.897 | 3.855 | 3.863 | 7,012,186 | +0.02(+0.41%) |
Feb 17, 2004 | 3.816 | 3.874 | 3.816 | 3.847 | 5,299,617 | +0.03(+0.81%) |
Feb 13, 2004 | 3.801 | 3.830 | 3.756 | 3.816 | 4,772,200 | +0.01(+0.33%) |
Feb 12, 2004 | 3.817 | 3.833 | 3.772 | 3.804 | 4,849,426 | -0.01(-0.36%) |
Feb 11, 2004 | 3.772 | 3.817 | 3.725 | 3.817 | 7,027,543 | +0.07(+1.98%) |
Feb 10, 2004 | 3.686 | 3.746 | 3.681 | 3.743 | 5,403,609 | +0.04(+0.95%) |
Feb 09, 2004 | 3.676 | 3.739 | 3.664 | 3.708 | 4,991,153 | +0.03(+0.87%) |
Feb 06, 2004 | 3.635 | 3.683 | 3.607 | 3.676 | 3,783,623 | +0.07(+1.90%) |
Feb 05, 2004 | 3.646 | 3.656 | 3.607 | 3.608 | 5,405,364 | -0.03(-0.69%) |
Feb 04, 2004 | 3.722 | 3.735 | 3.633 | 3.633 | 7,088,973 | -0.11(-2.89%) |
Feb 03, 2004 | 3.698 | 3.760 | 3.664 | 3.741 | 4,408,449 | +0.02(+0.55%) |
Feb 02, 2004 | 3.701 | 3.744 | 3.661 | 3.721 | 7,801,995 | +0.02(+0.52%) |
Jan 30, 2004 | 3.731 | 3.738 | 3.676 | 3.701 | 6,396,135 | -0.05(-1.40%) |
Jan 29, 2004 | 3.812 | 3.832 | 3.709 | 3.754 | 10,092,002 | -0.06(-1.52%) |
Jan 28, 2004 | 3.926 | 3.931 | 3.812 | 3.812 | 7,837,975 | -0.11(-2.90%) |
Jan 27, 2004 | 3.954 | 3.954 | 3.838 | 3.926 | 5,949,893 | -0.01(-0.32%) |
Jan 26, 2004 | 3.901 | 3.950 | 3.861 | 3.938 | 5,200,891 | +0.04(+0.96%) |
Jan 23, 2004 | 3.903 | 3.927 | 3.874 | 3.901 | 7,104,769 | +0.01(+0.35%) |
Jan 22, 2004 | 3.931 | 3.938 | 3.868 | 3.887 | 4,513,319 | -0.04(-1.07%) |
Jan 21, 2004 | 3.891 | 3.935 | 3.874 | 3.929 | 5,939,801 | +0.04(+1.06%) |
Jan 20, 2004 | 3.864 | 3.899 | 3.834 | 3.888 | 8,483,863 | +0.08(+2.13%) |
Jan 16, 2004 | 3.826 | 3.826 | 3.789 | 3.807 | 6,797,182 | -0.01(-0.27%) |
Jan 15, 2004 | 3.886 | 3.888 | 3.813 | 3.817 | 7,078,881 | -0.05(-1.35%) |
Jan 14, 2004 | 3.901 | 3.901 | 3.850 | 3.870 | 7,453,601 | -0.03(-0.79%) |
Jan 13, 2004 | 3.886 | 3.923 | 3.881 | 3.901 | 5,123,665 | +0.03(+0.74%) |
Jan 12, 2004 | 3.875 | 3.891 | 3.862 | 3.872 | 4,544,033 | -0.00(-0.06%) |
Jan 09, 2004 | 3.882 | 3.903 | 3.842 | 3.874 | 5,850,289 | -0.01(-0.29%) |
Jan 08, 2004 | 3.897 | 3.897 | 3.840 | 3.886 | 5,455,824 | +0.02(+0.44%) |
Jan 07, 2004 | 3.877 | 3.885 | 3.815 | 3.869 | 5,574,295 | -0.02(-0.41%) |
Jan 06, 2004 | 3.883 | 3.890 | 3.860 | 3.885 | 6,005,618 | +0.00(+0.03%) |
Jan 05, 2004 | 3.817 | 3.886 | 3.808 | 3.883 | 5,598,428 | +0.09(+2.50%) |