Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.452 | 3.467 | 3.434 | 3.455 | 45,222,936 | -0.02(-0.50%) |
Nov 29, 2004 | 3.476 | 3.498 | 3.436 | 3.472 | 47,163,856 | -0.01(-0.35%) |
Nov 26, 2004 | 3.467 | 3.484 | 3.467 | 3.484 | 13,808,729 | +0.01(+0.15%) |
Nov 24, 2004 | 3.478 | 3.498 | 3.460 | 3.479 | 33,702,444 | -0.00(-0.10%) |
Nov 23, 2004 | 3.474 | 3.498 | 3.453 | 3.483 | 47,221,164 | -0.01(-0.20%) |
Nov 22, 2004 | 3.457 | 3.495 | 3.446 | 3.490 | 58,041,232 | +0.02(+0.60%) |
Nov 19, 2004 | 3.498 | 3.514 | 3.469 | 3.469 | 59,648,728 | -0.03(-0.89%) |
Nov 18, 2004 | 3.488 | 3.519 | 3.467 | 3.500 | 71,561,688 | +0.01(+0.30%) |
Nov 17, 2004 | 3.673 | 3.683 | 3.459 | 3.490 | 225,872,128 | +0.09(+2.64%) |
Nov 16, 2004 | 3.343 | 3.421 | 3.313 | 3.400 | 96,849,232 | +0.04(+1.34%) |
Nov 15, 2004 | 3.334 | 3.369 | 3.325 | 3.355 | 73,368,312 | +0.01(+0.41%) |
Nov 12, 2004 | 3.327 | 3.360 | 3.282 | 3.341 | 87,256,928 | +0.02(+0.47%) |
Nov 11, 2004 | 3.267 | 3.367 | 3.256 | 3.325 | 70,365,760 | +0.05(+1.48%) |
Nov 10, 2004 | 3.372 | 3.382 | 3.270 | 3.277 | 93,053,056 | -0.13(-3.71%) |
Nov 09, 2004 | 3.431 | 3.455 | 3.403 | 3.403 | 54,184,860 | -0.02(-0.56%) |
Nov 08, 2004 | 3.386 | 3.440 | 3.386 | 3.422 | 46,694,400 | +0.02(+0.61%) |
Nov 05, 2004 | 3.415 | 3.448 | 3.389 | 3.402 | 60,467,816 | +0.03(+0.82%) |
Nov 04, 2004 | 3.282 | 3.384 | 3.274 | 3.374 | 53,149,280 | +0.09(+2.79%) |
Nov 03, 2004 | 3.348 | 3.365 | 3.275 | 3.282 | 59,802,708 | +0.00(+0.00%) |
Nov 02, 2004 | 3.243 | 3.336 | 3.206 | 3.282 | 55,608,860 | +0.04(+1.28%) |
Nov 01, 2004 | 3.208 | 3.267 | 3.196 | 3.241 | 49,950,492 | +0.02(+0.54%) |
Oct 29, 2004 | 3.163 | 3.227 | 3.163 | 3.224 | 60,524,548 | +0.03(+0.92%) |
Oct 28, 2004 | 3.161 | 3.206 | 3.158 | 3.194 | 46,103,960 | +0.01(+0.22%) |
Oct 27, 2004 | 3.092 | 3.206 | 3.087 | 3.187 | 67,623,120 | +0.10(+3.30%) |
Oct 26, 2004 | 3.110 | 3.125 | 3.039 | 3.085 | 75,277,400 | -0.01(-0.28%) |
Oct 25, 2004 | 3.058 | 3.116 | 3.054 | 3.094 | 41,277,996 | -0.01(-0.17%) |
Oct 22, 2004 | 3.149 | 3.172 | 3.097 | 3.099 | 46,659,088 | -0.07(-2.29%) |
Oct 21, 2004 | 3.142 | 3.194 | 3.132 | 3.172 | 43,543,660 | +0.02(+0.71%) |
Oct 20, 2004 | 3.127 | 3.154 | 3.104 | 3.149 | 56,238,080 | -0.00(-0.05%) |
Oct 19, 2004 | 3.163 | 3.194 | 3.144 | 3.151 | 58,332,400 | -0.00(-0.05%) |
Oct 18, 2004 | 3.144 | 3.167 | 3.118 | 3.153 | 69,611,504 | +0.01(+0.22%) |
Oct 15, 2004 | 3.175 | 3.201 | 3.144 | 3.146 | 57,891,308 | -0.03(-0.92%) |
Oct 14, 2004 | 3.180 | 3.239 | 3.146 | 3.175 | 68,487,936 | -0.09(-2.75%) |
Oct 13, 2004 | 3.239 | 3.281 | 3.222 | 3.265 | 65,285,100 | +0.06(+2.00%) |
Oct 12, 2004 | 3.187 | 3.229 | 3.144 | 3.201 | 49,098,408 | -0.02(-0.59%) |
Oct 11, 2004 | 3.192 | 3.236 | 3.175 | 3.220 | 29,683,990 | +0.01(+0.43%) |
Oct 08, 2004 | 3.270 | 3.282 | 3.175 | 3.206 | 51,325,868 | -0.08(-2.47%) |
Oct 07, 2004 | 3.282 | 3.308 | 3.260 | 3.287 | 46,298,460 | -0.03(-0.78%) |
Oct 06, 2004 | 3.265 | 3.315 | 3.255 | 3.313 | 39,528,680 | +0.03(+1.05%) |
Oct 05, 2004 | 3.227 | 3.284 | 3.218 | 3.279 | 62,626,968 | -0.01(-0.42%) |
Oct 04, 2004 | 3.303 | 3.360 | 3.284 | 3.293 | 56,496,252 | -0.01(-0.31%) |
Oct 01, 2004 | 3.258 | 3.338 | 3.258 | 3.303 | 49,540,660 | +0.06(+1.97%) |
Sep 30, 2004 | 3.199 | 3.282 | 3.196 | 3.239 | 63,502,208 | +0.04(+1.24%) |
Sep 29, 2004 | 3.151 | 3.199 | 3.129 | 3.199 | 49,310,272 | +0.05(+1.54%) |
Sep 28, 2004 | 3.172 | 3.189 | 3.123 | 3.151 | 52,731,340 | -0.03(-0.87%) |
Sep 27, 2004 | 3.170 | 3.211 | 3.153 | 3.179 | 57,730,384 | -0.03(-0.97%) |
Sep 24, 2004 | 3.255 | 3.270 | 3.201 | 3.210 | 66,742,092 | -0.04(-1.38%) |
Sep 23, 2004 | 3.220 | 3.279 | 3.220 | 3.255 | 52,386,340 | +0.04(+1.18%) |
Sep 22, 2004 | 3.217 | 3.246 | 3.213 | 3.217 | 55,700,896 | -0.01(-0.43%) |
Sep 21, 2004 | 3.205 | 3.243 | 3.201 | 3.230 | 51,828,896 | +0.05(+1.58%) |
Sep 20, 2004 | 3.134 | 3.229 | 3.134 | 3.180 | 63,252,716 | +0.05(+1.66%) |
Sep 17, 2004 | 3.154 | 3.161 | 3.118 | 3.129 | 71,602,784 | -0.02(-0.60%) |
Sep 16, 2004 | 3.146 | 3.172 | 3.144 | 3.148 | 39,085,272 | -0.01(-0.33%) |
Sep 15, 2004 | 3.180 | 3.186 | 3.130 | 3.158 | 56,542,560 | -0.02(-0.65%) |
Sep 14, 2004 | 3.189 | 3.205 | 3.179 | 3.179 | 57,887,836 | -0.04(-1.13%) |
Sep 13, 2004 | 3.172 | 3.237 | 3.163 | 3.215 | 54,089,928 | +0.06(+1.75%) |
Sep 10, 2004 | 3.130 | 3.189 | 3.130 | 3.160 | 42,487,816 | +0.03(+0.94%) |
Sep 09, 2004 | 3.097 | 3.168 | 3.092 | 3.130 | 54,635,792 | +0.03(+1.00%) |
Sep 08, 2004 | 3.077 | 3.115 | 3.077 | 3.099 | 61,291,536 | -0.01(-0.28%) |
Sep 07, 2004 | 3.075 | 3.111 | 3.075 | 3.108 | 48,419,404 | +0.05(+1.64%) |
Sep 03, 2004 | 3.066 | 3.075 | 3.037 | 3.058 | 73,420,992 | -0.06(-1.78%) |
Sep 02, 2004 | 3.087 | 3.116 | 3.075 | 3.113 | 35,338,304 | +0.02(+0.56%) |
Sep 01, 2004 | 3.084 | 3.104 | 3.066 | 3.096 | 46,938,100 | +0.01(+0.17%) |
Aug 31, 2004 | 3.087 | 3.099 | 3.051 | 3.091 | 41,387,404 | -0.01(-0.17%) |
Aug 30, 2004 | 3.130 | 3.154 | 3.091 | 3.096 | 49,907,656 | -0.06(-1.86%) |
Aug 27, 2004 | 3.142 | 3.168 | 3.142 | 3.154 | 35,815,864 | +0.01(+0.38%) |
Aug 26, 2004 | 3.122 | 3.161 | 3.122 | 3.142 | 41,393,192 | +0.02(+0.50%) |
Aug 25, 2004 | 3.065 | 3.148 | 3.058 | 3.127 | 64,177,160 | +0.07(+2.38%) |
Aug 24, 2004 | 3.089 | 3.116 | 3.034 | 3.054 | 71,211,480 | -0.03(-1.12%) |
Aug 23, 2004 | 3.058 | 3.141 | 3.058 | 3.089 | 55,825,932 | -0.04(-1.27%) |
Aug 20, 2004 | 3.059 | 3.135 | 3.058 | 3.129 | 79,258,224 | +0.07(+2.26%) |
Aug 19, 2004 | 3.025 | 3.091 | 3.023 | 3.059 | 76,983,880 | +0.03(+1.03%) |
Aug 18, 2004 | 2.890 | 3.077 | 2.890 | 3.028 | 99,283,920 | +0.11(+3.73%) |
Aug 17, 2004 | 2.920 | 2.945 | 2.904 | 2.920 | 81,456,160 | +0.00(+0.00%) |
Aug 16, 2004 | 2.856 | 2.921 | 2.852 | 2.920 | 106,650,504 | +0.07(+2.42%) |
Aug 13, 2004 | 2.925 | 2.926 | 2.830 | 2.850 | 158,167,392 | -0.08(-2.65%) |
Aug 12, 2004 | 2.956 | 2.956 | 2.778 | 2.928 | 468,778,368 | -0.44(-13.17%) |
Aug 11, 2004 | 3.445 | 3.445 | 3.306 | 3.372 | 62,933,188 | -0.07(-2.16%) |
Aug 10, 2004 | 3.462 | 3.490 | 3.424 | 3.446 | 38,663,284 | +0.01(+0.35%) |
Aug 09, 2004 | 3.422 | 3.472 | 3.421 | 3.434 | 34,728,184 | -0.00(-0.10%) |
Aug 06, 2004 | 3.502 | 3.502 | 3.415 | 3.438 | 52,529,320 | -0.10(-2.93%) |
Aug 05, 2004 | 3.543 | 3.571 | 3.524 | 3.541 | 54,093,400 | +0.01(+0.29%) |
Aug 04, 2004 | 3.472 | 3.550 | 3.471 | 3.531 | 40,447,912 | +0.03(+0.94%) |
Aug 03, 2004 | 3.505 | 3.512 | 3.483 | 3.498 | 42,995,476 | -0.02(-0.59%) |
Aug 02, 2004 | 3.412 | 3.521 | 3.412 | 3.519 | 41,451,656 | +0.04(+1.09%) |
Jul 30, 2004 | 3.493 | 3.517 | 3.455 | 3.481 | 40,574,104 | -0.01(-0.30%) |
Jul 29, 2004 | 3.486 | 3.526 | 3.472 | 3.491 | 40,471,064 | +0.05(+1.40%) |
Jul 28, 2004 | 3.414 | 3.453 | 3.372 | 3.443 | 37,419,312 | -0.01(-0.35%) |
Jul 27, 2004 | 3.407 | 3.474 | 3.393 | 3.455 | 42,478,556 | +0.05(+1.37%) |
Jul 26, 2004 | 3.384 | 3.421 | 3.358 | 3.408 | 42,709,520 | +0.03(+0.77%) |
Jul 23, 2004 | 3.450 | 3.450 | 3.374 | 3.382 | 37,367,792 | -0.07(-1.90%) |
Jul 22, 2004 | 3.370 | 3.455 | 3.370 | 3.448 | 42,262,060 | +0.05(+1.37%) |
Jul 21, 2004 | 3.495 | 3.495 | 3.398 | 3.402 | 43,497,928 | -0.05(-1.55%) |
Jul 20, 2004 | 3.400 | 3.498 | 3.395 | 3.455 | 48,572,224 | +0.04(+1.27%) |
Jul 19, 2004 | 3.369 | 3.440 | 3.364 | 3.412 | 45,736,964 | +0.02(+0.56%) |
Jul 16, 2004 | 3.407 | 3.448 | 3.382 | 3.393 | 47,523,908 | -0.00(-0.05%) |
Jul 15, 2004 | 3.431 | 3.457 | 3.374 | 3.395 | 63,782,376 | -0.04(-1.26%) |
Jul 14, 2004 | 3.446 | 3.464 | 3.415 | 3.438 | 66,479,288 | -0.06(-1.73%) |
Jul 13, 2004 | 3.491 | 3.540 | 3.484 | 3.498 | 36,806,296 | +0.02(+0.70%) |
Jul 12, 2004 | 3.455 | 3.486 | 3.446 | 3.474 | 42,575,224 | -0.00(-0.10%) |
Jul 09, 2004 | 3.464 | 3.498 | 3.459 | 3.478 | 44,828,152 | +0.02(+0.70%) |
Jul 08, 2004 | 3.472 | 3.507 | 3.441 | 3.453 | 40,940,520 | -0.05(-1.33%) |
Jul 07, 2004 | 3.457 | 3.555 | 3.455 | 3.500 | 50,550,192 | +0.04(+1.10%) |
Jul 06, 2004 | 3.490 | 3.498 | 3.441 | 3.462 | 56,006,536 | -0.06(-1.81%) |
Jul 02, 2004 | 3.555 | 3.559 | 3.493 | 3.526 | 34,851,484 | -0.03(-0.83%) |
Jul 01, 2004 | 3.602 | 3.604 | 3.516 | 3.555 | 63,687,444 | -0.09(-2.46%) |
Jun 30, 2004 | 3.619 | 3.662 | 3.617 | 3.645 | 48,870,916 | +0.00(+0.00%) |
Jun 29, 2004 | 3.614 | 3.654 | 3.611 | 3.645 | 46,814,804 | +0.02(+0.57%) |
Jun 28, 2004 | 3.607 | 3.671 | 3.607 | 3.624 | 64,397,128 | +0.03(+0.82%) |
Jun 25, 2004 | 3.621 | 3.649 | 3.579 | 3.595 | 63,735,488 | -0.04(-1.00%) |
Jun 24, 2004 | 3.643 | 3.676 | 3.621 | 3.631 | 61,650,432 | -0.02(-0.52%) |
Jun 23, 2004 | 3.600 | 3.674 | 3.573 | 3.650 | 64,459,644 | +0.04(+1.15%) |
Jun 22, 2004 | 3.585 | 3.623 | 3.583 | 3.609 | 54,106,716 | +0.02(+0.48%) |
Jun 21, 2004 | 3.600 | 3.635 | 3.590 | 3.592 | 56,241,552 | -0.02(-0.62%) |
Jun 18, 2004 | 3.628 | 3.635 | 3.578 | 3.614 | 56,173,828 | -0.03(-0.81%) |
Jun 17, 2004 | 3.680 | 3.695 | 3.604 | 3.643 | 53,637,260 | -0.07(-1.91%) |
Jun 16, 2004 | 3.735 | 3.735 | 3.700 | 3.714 | 44,025,272 | -0.03(-0.92%) |
Jun 15, 2004 | 3.747 | 3.801 | 3.719 | 3.749 | 41,477,704 | +0.02(+0.51%) |
Jun 14, 2004 | 3.697 | 3.757 | 3.697 | 3.730 | 51,604,876 | -0.03(-0.74%) |
Jun 10, 2004 | 3.787 | 3.792 | 3.716 | 3.757 | 48,414,776 | -0.03(-0.78%) |
Jun 09, 2004 | 3.801 | 3.832 | 3.769 | 3.787 | 84,074,928 | -0.01(-0.36%) |
Jun 08, 2004 | 3.714 | 3.801 | 3.712 | 3.801 | 61,795,144 | +0.06(+1.57%) |
Jun 07, 2004 | 3.709 | 3.747 | 3.699 | 3.742 | 47,085,132 | +0.07(+1.88%) |
Jun 04, 2004 | 3.657 | 3.700 | 3.655 | 3.673 | 50,587,820 | +0.02(+0.66%) |
Jun 03, 2004 | 3.650 | 3.676 | 3.636 | 3.649 | 38,198,456 | -0.03(-0.89%) |
Jun 02, 2004 | 3.666 | 3.688 | 3.642 | 3.681 | 38,874,568 | +0.02(+0.66%) |
Jun 01, 2004 | 3.669 | 3.680 | 3.638 | 3.657 | 57,901,728 | -0.01(-0.33%) |
May 28, 2004 | 3.688 | 3.697 | 3.642 | 3.669 | 56,998,124 | +0.02(+0.47%) |
May 27, 2004 | 3.709 | 3.714 | 3.636 | 3.652 | 45,199,780 | -0.02(-0.52%) |
May 26, 2004 | 3.628 | 3.683 | 3.619 | 3.671 | 40,737,340 | +0.04(+1.09%) |
May 25, 2004 | 3.590 | 3.640 | 3.557 | 3.631 | 47,116,388 | +0.05(+1.35%) |
May 24, 2004 | 3.611 | 3.626 | 3.545 | 3.583 | 57,256,296 | -0.01(-0.38%) |
May 21, 2004 | 3.609 | 3.626 | 3.555 | 3.597 | 51,056,116 | +0.02(+0.43%) |
May 20, 2004 | 3.573 | 3.614 | 3.559 | 3.581 | 59,590,844 | +0.03(+0.88%) |
May 19, 2004 | 3.662 | 3.687 | 3.550 | 3.550 | 190,338,176 | +0.12(+3.63%) |
May 18, 2004 | 3.402 | 3.452 | 3.386 | 3.426 | 56,504,936 | +0.06(+1.69%) |
May 17, 2004 | 3.331 | 3.403 | 3.319 | 3.369 | 50,875,512 | -0.02(-0.56%) |
May 14, 2004 | 3.453 | 3.459 | 3.369 | 3.388 | 88,023,336 | -0.07(-2.10%) |
May 13, 2004 | 3.441 | 3.533 | 3.431 | 3.460 | 62,675,592 | -0.01(-0.40%) |
May 12, 2004 | 3.429 | 3.486 | 3.412 | 3.474 | 63,788,164 | +0.00(+0.00%) |
May 11, 2004 | 3.464 | 3.493 | 3.438 | 3.474 | 65,092,916 | +0.03(+0.95%) |
May 10, 2004 | 3.429 | 3.445 | 3.377 | 3.441 | 81,795,952 | -0.01(-0.40%) |
May 07, 2004 | 3.421 | 3.497 | 3.414 | 3.455 | 96,078,768 | +0.04(+1.11%) |
May 06, 2004 | 3.419 | 3.453 | 3.412 | 3.417 | 76,769,704 | -0.04(-1.10%) |
May 05, 2004 | 3.455 | 3.514 | 3.438 | 3.455 | 72,502,336 | +0.02(+0.60%) |
May 04, 2004 | 3.431 | 3.469 | 3.421 | 3.434 | 91,857,712 | +0.04(+1.17%) |
May 03, 2004 | 3.446 | 3.464 | 3.389 | 3.395 | 78,170,544 | -0.01(-0.25%) |
Apr 30, 2004 | 3.484 | 3.500 | 3.400 | 3.403 | 76,682,296 | -0.09(-2.67%) |
Apr 29, 2004 | 3.600 | 3.617 | 3.455 | 3.497 | 79,479,352 | -0.08(-2.22%) |
Apr 28, 2004 | 3.636 | 3.650 | 3.569 | 3.576 | 70,912,208 | -0.10(-2.63%) |
Apr 27, 2004 | 3.731 | 3.749 | 3.666 | 3.673 | 58,833,116 | -0.07(-1.89%) |
Apr 26, 2004 | 3.744 | 3.763 | 3.693 | 3.744 | 51,083,324 | +0.00(+0.00%) |
Apr 23, 2004 | 3.775 | 3.801 | 3.666 | 3.744 | 66,974,216 | -0.02(-0.64%) |
Apr 22, 2004 | 3.680 | 3.795 | 3.659 | 3.768 | 66,492,024 | +0.08(+2.30%) |
Apr 21, 2004 | 3.642 | 3.695 | 3.588 | 3.683 | 80,061,104 | +0.03(+0.76%) |
Apr 20, 2004 | 3.749 | 3.764 | 3.654 | 3.655 | 62,083,996 | -0.10(-2.58%) |
Apr 19, 2004 | 3.771 | 3.783 | 3.718 | 3.752 | 48,994,792 | -0.05(-1.27%) |
Apr 16, 2004 | 3.782 | 3.801 | 3.706 | 3.801 | 74,064,680 | +0.02(+0.50%) |
Apr 15, 2004 | 3.809 | 3.823 | 3.742 | 3.782 | 59,397,504 | -0.02(-0.45%) |
Apr 14, 2004 | 3.804 | 3.835 | 3.790 | 3.799 | 60,467,240 | -0.04(-1.17%) |
Apr 13, 2004 | 3.909 | 3.913 | 3.828 | 3.844 | 75,390,856 | -0.07(-1.68%) |
Apr 12, 2004 | 3.951 | 3.973 | 3.890 | 3.909 | 48,322,736 | -0.04(-1.05%) |
Apr 08, 2004 | 4.032 | 4.042 | 3.937 | 3.951 | 50,591,292 | -0.04(-1.08%) |
Apr 07, 2004 | 3.999 | 4.023 | 3.902 | 3.994 | 75,782,160 | -0.04(-0.98%) |
Apr 06, 2004 | 4.060 | 4.080 | 4.013 | 4.034 | 44,572,296 | -0.05(-1.23%) |
Apr 05, 2004 | 4.001 | 4.103 | 4.001 | 4.084 | 57,531,256 | +0.10(+2.43%) |
Apr 02, 2004 | 4.017 | 4.042 | 3.965 | 3.987 | 72,949,216 | +0.03(+0.65%) |
Apr 01, 2004 | 3.965 | 3.999 | 3.949 | 3.961 | 60,565,644 | +0.02(+0.39%) |
Mar 31, 2004 | 3.991 | 3.992 | 3.941 | 3.946 | 102,170,696 | -0.05(-1.25%) |
Mar 30, 2004 | 4.003 | 4.003 | 3.932 | 3.996 | 84,902,696 | -0.01(-0.17%) |
Mar 29, 2004 | 3.965 | 4.049 | 3.961 | 4.003 | 80,927,080 | +0.14(+3.62%) |
Mar 26, 2004 | 3.839 | 3.890 | 3.818 | 3.863 | 43,926,864 | +0.00(+0.04%) |
Mar 25, 2004 | 3.783 | 3.892 | 3.778 | 3.861 | 53,860,700 | +0.13(+3.38%) |
Mar 24, 2004 | 3.702 | 3.783 | 3.683 | 3.735 | 47,360,668 | +0.04(+1.08%) |
Mar 23, 2004 | 3.706 | 3.761 | 3.695 | 3.695 | 53,507,016 | +0.00(+0.05%) |
Mar 22, 2004 | 3.666 | 3.704 | 3.638 | 3.693 | 66,981,740 | -0.04(-1.16%) |
Mar 19, 2004 | 3.814 | 3.839 | 3.726 | 3.737 | 60,358,992 | -0.08(-1.99%) |
Mar 18, 2004 | 3.787 | 3.837 | 3.769 | 3.813 | 54,343,468 | -0.01(-0.23%) |
Mar 17, 2004 | 3.766 | 3.835 | 3.764 | 3.821 | 66,540,648 | +0.06(+1.51%) |
Mar 16, 2004 | 3.771 | 3.792 | 3.706 | 3.764 | 58,573,204 | +0.01(+0.37%) |
Mar 15, 2004 | 3.845 | 3.845 | 3.731 | 3.750 | 65,501,592 | -0.11(-2.91%) |
Mar 12, 2004 | 3.870 | 3.887 | 3.823 | 3.863 | 55,455,460 | +0.06(+1.54%) |
Mar 11, 2004 | 3.818 | 3.911 | 3.802 | 3.804 | 77,209,632 | -0.05(-1.30%) |
Mar 10, 2004 | 3.828 | 3.901 | 3.818 | 3.854 | 63,034,488 | -0.01(-0.13%) |
Mar 09, 2004 | 3.928 | 3.928 | 3.835 | 3.859 | 69,785,168 | -0.06(-1.41%) |
Mar 08, 2004 | 3.930 | 3.968 | 3.911 | 3.915 | 53,575,320 | -0.01(-0.35%) |
Mar 05, 2004 | 3.909 | 3.956 | 3.878 | 3.928 | 55,894,236 | -0.02(-0.39%) |
Mar 04, 2004 | 3.956 | 3.966 | 3.921 | 3.944 | 41,371,196 | -0.02(-0.61%) |
Mar 03, 2004 | 3.941 | 3.972 | 3.899 | 3.968 | 45,397,172 | +0.02(+0.53%) |
Mar 02, 2004 | 4.008 | 4.008 | 3.942 | 3.947 | 55,347,212 | -0.03(-0.65%) |
Mar 01, 2004 | 3.956 | 3.984 | 3.908 | 3.973 | 53,052,028 | +0.05(+1.28%) |
Feb 27, 2004 | 4.027 | 4.041 | 3.896 | 3.923 | 73,581,336 | -0.09(-2.20%) |
Feb 26, 2004 | 3.930 | 4.039 | 3.918 | 4.011 | 64,367,024 | +0.08(+2.07%) |
Feb 25, 2004 | 3.921 | 3.953 | 3.894 | 3.930 | 74,549,192 | +0.04(+1.11%) |
Feb 24, 2004 | 3.930 | 3.937 | 3.845 | 3.887 | 108,419,504 | -0.07(-1.79%) |
Feb 23, 2004 | 4.034 | 4.034 | 3.920 | 3.958 | 70,615,248 | -0.04(-0.95%) |
Feb 20, 2004 | 4.094 | 4.122 | 3.965 | 3.996 | 125,452,488 | -0.13(-3.06%) |
Feb 19, 2004 | 4.124 | 4.196 | 4.113 | 4.122 | 117,946,976 | +0.06(+1.49%) |
Feb 18, 2004 | 4.084 | 4.098 | 4.051 | 4.061 | 61,066,940 | +0.02(+0.51%) |
Feb 17, 2004 | 4.034 | 4.074 | 4.011 | 4.041 | 57,224,460 | +0.07(+1.65%) |
Feb 13, 2004 | 4.034 | 4.042 | 3.973 | 3.975 | 90,706,360 | +0.02(+0.44%) |
Feb 12, 2004 | 4.146 | 4.146 | 3.958 | 3.958 | 164,541,808 | -0.16(-3.90%) |
Feb 11, 2004 | 4.220 | 4.319 | 4.093 | 4.118 | 131,755,704 | -0.05(-1.16%) |
Feb 10, 2004 | 4.103 | 4.181 | 4.103 | 4.167 | 50,490,568 | +0.06(+1.52%) |
Feb 09, 2004 | 4.129 | 4.163 | 4.084 | 4.105 | 46,432,756 | -0.00(-0.08%) |
Feb 06, 2004 | 4.018 | 4.110 | 4.018 | 4.108 | 61,045,520 | +0.08(+2.02%) |
Feb 05, 2004 | 4.006 | 4.051 | 3.963 | 4.027 | 51,951,036 | +0.02(+0.52%) |
Feb 04, 2004 | 4.079 | 4.084 | 3.984 | 4.006 | 85,820,768 | -0.12(-3.01%) |
Feb 03, 2004 | 4.163 | 4.163 | 4.112 | 4.131 | 54,989,476 | -0.03(-0.79%) |
Feb 02, 2004 | 4.131 | 4.234 | 4.080 | 4.163 | 72,082,088 | +0.05(+1.30%) |
Jan 30, 2004 | 4.155 | 4.172 | 4.096 | 4.110 | 77,951,736 | -0.08(-2.02%) |
Jan 29, 2004 | 4.258 | 4.274 | 4.120 | 4.194 | 117,212,984 | +0.00(+0.00%) |
Jan 28, 2004 | 4.433 | 4.481 | 4.153 | 4.194 | 125,873,320 | -0.23(-5.23%) |
Jan 27, 2004 | 4.486 | 4.540 | 4.412 | 4.426 | 65,125,912 | -0.09(-1.91%) |
Jan 26, 2004 | 4.371 | 4.519 | 4.371 | 4.512 | 69,302,392 | +0.14(+3.24%) |
Jan 23, 2004 | 4.414 | 4.429 | 4.333 | 4.371 | 43,335,268 | -0.03(-0.75%) |
Jan 22, 2004 | 4.388 | 4.454 | 4.365 | 4.403 | 69,417,008 | +0.04(+0.99%) |
Jan 21, 2004 | 4.307 | 4.378 | 4.284 | 4.360 | 63,472,108 | +0.03(+0.68%) |
Jan 20, 2004 | 4.436 | 4.440 | 4.331 | 4.331 | 55,421,308 | -0.08(-1.76%) |
Jan 16, 2004 | 4.435 | 4.440 | 4.364 | 4.409 | 87,268,504 | +0.04(+0.87%) |
Jan 15, 2004 | 4.319 | 4.457 | 4.314 | 4.371 | 131,868,000 | +0.10(+2.43%) |
Jan 14, 2004 | 4.236 | 4.277 | 4.213 | 4.267 | 60,918,752 | +0.08(+1.81%) |
Jan 13, 2004 | 4.267 | 4.274 | 4.129 | 4.191 | 62,179,508 | -0.07(-1.70%) |
Jan 12, 2004 | 4.181 | 4.283 | 4.175 | 4.264 | 57,280,608 | +0.09(+2.15%) |
Jan 09, 2004 | 4.224 | 4.264 | 4.153 | 4.174 | 80,164,144 | -0.09(-2.15%) |
Jan 08, 2004 | 4.068 | 4.276 | 4.048 | 4.265 | 128,298,168 | +0.23(+5.69%) |
Jan 07, 2004 | 4.106 | 4.124 | 4.025 | 4.036 | 107,037,184 | -0.07(-1.72%) |
Jan 06, 2004 | 4.060 | 4.125 | 4.042 | 4.106 | 64,441,700 | +0.02(+0.42%) |
Jan 05, 2004 | 4.037 | 4.094 | 4.018 | 4.089 | 64,340,396 | +0.09(+2.20%) |
Jan 02, 2004 | 3.972 | 4.018 | 3.949 | 4.001 | 54,792,664 | +0.03(+0.83%) |
Dec 31, 2003 | 3.939 | 3.972 | 3.939 | 3.968 | 36,086,192 | +0.01(+0.17%) |
Dec 30, 2003 | 3.908 | 3.965 | 3.908 | 3.961 | 40,457,752 | +0.00(+0.00%) |
Dec 29, 2003 | 3.908 | 3.965 | 3.906 | 3.961 | 45,324,816 | +0.06(+1.46%) |
Dec 26, 2003 | 3.904 | 3.918 | 3.871 | 3.904 | 16,517,798 | -0.02(-0.44%) |
Dec 24, 2003 | 3.916 | 3.937 | 3.885 | 3.921 | 21,626,246 | +0.01(+0.18%) |
Dec 23, 2003 | 3.835 | 3.921 | 3.835 | 3.915 | 61,860,556 | +0.08(+2.07%) |
Dec 22, 2003 | 3.818 | 3.835 | 3.799 | 3.835 | 42,645,844 | +0.00(+0.09%) |
Dec 19, 2003 | 3.806 | 3.837 | 3.795 | 3.832 | 81,464,264 | -0.01(-0.22%) |
Dec 18, 2003 | 3.809 | 3.845 | 3.809 | 3.840 | 60,684,312 | +0.05(+1.23%) |
Dec 17, 2003 | 3.820 | 3.825 | 3.783 | 3.794 | 58,857,428 | -0.03(-0.68%) |
Dec 16, 2003 | 3.845 | 3.870 | 3.807 | 3.820 | 57,108,108 | +0.02(+0.45%) |
Dec 15, 2003 | 3.887 | 3.904 | 3.801 | 3.802 | 60,113,556 | -0.05(-1.34%) |
Dec 12, 2003 | 3.870 | 3.877 | 3.833 | 3.854 | 57,292,764 | +0.02(+0.50%) |
Dec 11, 2003 | 3.801 | 3.859 | 3.792 | 3.835 | 77,969,104 | +0.03(+0.91%) |
Dec 10, 2003 | 3.826 | 3.844 | 3.771 | 3.801 | 86,364,320 | +0.01(+0.18%) |
Dec 09, 2003 | 3.959 | 3.959 | 3.780 | 3.794 | 93,331,496 | -0.09(-2.31%) |
Dec 08, 2003 | 3.806 | 3.887 | 3.804 | 3.883 | 54,035,516 | +0.06(+1.67%) |
Dec 05, 2003 | 3.844 | 3.866 | 3.783 | 3.820 | 64,269,196 | -0.08(-2.17%) |
Dec 04, 2003 | 3.861 | 3.925 | 3.861 | 3.904 | 53,063,608 | +0.03(+0.85%) |
Dec 03, 2003 | 3.896 | 3.927 | 3.844 | 3.871 | 69,197,624 | -0.01(-0.18%) |
Dec 02, 2003 | 3.780 | 3.904 | 3.773 | 3.878 | 91,490,712 | +0.11(+2.79%) |