Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 6.261 | 6.289 | 6.247 | 6.254 | 4,383,468 | -0.03(-0.46%) |
Nov 29, 2004 | 6.334 | 6.343 | 6.212 | 6.283 | 4,999,826 | -0.02(-0.39%) |
Nov 26, 2004 | 6.318 | 6.336 | 6.283 | 6.307 | 1,289,340 | +0.00(+0.07%) |
Nov 24, 2004 | 6.288 | 6.354 | 6.288 | 6.303 | 3,674,912 | +0.03(+0.53%) |
Nov 23, 2004 | 6.170 | 6.274 | 6.157 | 6.270 | 5,698,582 | +0.15(+2.45%) |
Nov 22, 2004 | 6.033 | 6.120 | 6.011 | 6.120 | 2,744,931 | +0.10(+1.60%) |
Nov 19, 2004 | 6.061 | 6.068 | 6.002 | 6.024 | 2,673,422 | -0.06(-0.95%) |
Nov 18, 2004 | 6.076 | 6.113 | 5.981 | 6.081 | 4,352,977 | +0.03(+0.57%) |
Nov 17, 2004 | 6.109 | 6.193 | 6.041 | 6.047 | 3,498,135 | -0.05(-0.84%) |
Nov 16, 2004 | 6.150 | 6.154 | 6.076 | 6.098 | 3,261,103 | -0.08(-1.23%) |
Nov 15, 2004 | 6.114 | 6.210 | 6.041 | 6.174 | 6,704,064 | -0.02(-0.29%) |
Nov 12, 2004 | 6.265 | 6.270 | 6.183 | 6.192 | 5,202,011 | -0.09(-1.47%) |
Nov 11, 2004 | 6.274 | 6.314 | 6.200 | 6.284 | 3,535,160 | +0.01(+0.15%) |
Nov 10, 2004 | 6.214 | 6.335 | 6.214 | 6.274 | 3,731,538 | +0.07(+1.20%) |
Nov 09, 2004 | 6.233 | 6.252 | 6.165 | 6.200 | 4,993,292 | -0.05(-0.77%) |
Nov 08, 2004 | 6.336 | 6.338 | 6.233 | 6.248 | 6,695,715 | -0.09(-1.39%) |
Nov 05, 2004 | 6.300 | 6.360 | 6.255 | 6.336 | 5,940,333 | +0.04(+0.61%) |
Nov 04, 2004 | 6.075 | 6.347 | 6.069 | 6.298 | 7,742,942 | +0.20(+3.35%) |
Nov 03, 2004 | 6.017 | 6.094 | 5.992 | 6.094 | 6,427,103 | +0.12(+2.01%) |
Nov 02, 2004 | 6.003 | 6.043 | 5.956 | 5.974 | 4,254,244 | -0.02(-0.41%) |
Nov 01, 2004 | 5.982 | 6.011 | 5.957 | 5.999 | 4,153,695 | +0.01(+0.11%) |
Oct 29, 2004 | 5.964 | 6.013 | 5.941 | 5.992 | 4,199,432 | -0.00(-0.05%) |
Oct 28, 2004 | 5.996 | 6.017 | 5.929 | 5.995 | 3,787,438 | -0.00(-0.02%) |
Oct 27, 2004 | 5.975 | 6.000 | 5.918 | 5.996 | 3,176,526 | +0.03(+0.46%) |
Oct 26, 2004 | 5.861 | 5.973 | 5.854 | 5.968 | 4,856,081 | +0.11(+1.88%) |
Oct 25, 2004 | 5.905 | 5.913 | 5.845 | 5.858 | 3,381,253 | -0.05(-0.79%) |
Oct 22, 2004 | 5.992 | 5.996 | 5.897 | 5.905 | 3,108,284 | -0.09(-1.45%) |
Oct 21, 2004 | 5.946 | 6.044 | 5.933 | 5.992 | 6,537,452 | +0.00(+0.05%) |
Oct 20, 2004 | 5.949 | 5.995 | 5.851 | 5.989 | 5,631,065 | +0.03(+0.51%) |
Oct 19, 2004 | 5.930 | 6.026 | 5.924 | 5.959 | 7,429,318 | +0.02(+0.35%) |
Oct 18, 2004 | 5.868 | 5.944 | 5.765 | 5.938 | 4,476,394 | +0.03(+0.56%) |
Oct 15, 2004 | 5.842 | 5.916 | 5.842 | 5.905 | 4,536,650 | +0.06(+1.08%) |
Oct 14, 2004 | 5.820 | 5.854 | 5.802 | 5.842 | 3,945,702 | +0.03(+0.47%) |
Oct 13, 2004 | 5.811 | 5.847 | 5.776 | 5.814 | 5,776,261 | +0.03(+0.45%) |
Oct 12, 2004 | 5.656 | 5.794 | 5.656 | 5.788 | 4,731,576 | +0.09(+1.62%) |
Oct 11, 2004 | 5.707 | 5.726 | 5.645 | 5.696 | 2,800,105 | -0.01(-0.19%) |
Oct 08, 2004 | 5.730 | 5.796 | 5.694 | 5.707 | 3,500,676 | -0.05(-0.81%) |
Oct 07, 2004 | 5.700 | 5.788 | 5.699 | 5.754 | 4,262,593 | +0.03(+0.51%) |
Oct 06, 2004 | 5.813 | 5.867 | 5.703 | 5.725 | 6,655,786 | +0.01(+0.14%) |
Oct 05, 2004 | 5.630 | 5.738 | 5.620 | 5.716 | 6,851,801 | +0.09(+1.54%) |
Oct 04, 2004 | 5.564 | 5.648 | 5.540 | 5.630 | 5,634,332 | +0.07(+1.19%) |
Oct 01, 2004 | 5.565 | 5.619 | 5.514 | 5.564 | 4,176,564 | -0.04(-0.66%) |
Sep 30, 2004 | 5.555 | 5.627 | 5.540 | 5.601 | 3,601,588 | +0.03(+0.57%) |
Sep 29, 2004 | 5.544 | 5.569 | 5.519 | 5.569 | 2,396,097 | +0.02(+0.32%) |
Sep 28, 2004 | 5.557 | 5.562 | 5.528 | 5.551 | 2,032,744 | +0.02(+0.35%) |
Sep 27, 2004 | 5.569 | 5.581 | 5.514 | 5.532 | 2,375,407 | -0.06(-1.06%) |
Sep 24, 2004 | 5.530 | 5.605 | 5.530 | 5.591 | 2,677,778 | +0.06(+1.05%) |
Sep 23, 2004 | 5.511 | 5.562 | 5.506 | 5.533 | 3,563,111 | +0.02(+0.43%) |
Sep 22, 2004 | 5.544 | 5.546 | 5.474 | 5.510 | 4,295,988 | -0.09(-1.53%) |
Sep 21, 2004 | 5.603 | 5.614 | 5.576 | 5.595 | 2,834,952 | -0.01(-0.12%) |
Sep 20, 2004 | 5.602 | 5.648 | 5.591 | 5.602 | 2,548,553 | +0.00(+0.00%) |
Sep 17, 2004 | 5.576 | 5.625 | 5.558 | 5.602 | 3,428,804 | +0.05(+0.92%) |
Sep 16, 2004 | 5.544 | 5.608 | 5.541 | 5.551 | 2,779,778 | +0.00(+0.00%) |
Sep 15, 2004 | 5.550 | 5.588 | 5.546 | 5.551 | 2,759,813 | -0.01(-0.22%) |
Sep 14, 2004 | 5.602 | 5.631 | 5.551 | 5.564 | 4,715,967 | -0.06(-1.13%) |
Sep 13, 2004 | 5.635 | 5.648 | 5.597 | 5.627 | 2,300,268 | -0.01(-0.15%) |
Sep 10, 2004 | 5.568 | 5.648 | 5.546 | 5.635 | 3,718,833 | +0.04(+0.74%) |
Sep 09, 2004 | 5.537 | 5.606 | 5.537 | 5.594 | 8,874,382 | +0.18(+3.25%) |
Sep 08, 2004 | 5.479 | 5.518 | 5.416 | 5.418 | 3,799,417 | -0.06(-1.11%) |
Sep 07, 2004 | 5.503 | 5.508 | 5.434 | 5.478 | 4,151,155 | -0.02(-0.45%) |
Sep 03, 2004 | 5.521 | 5.533 | 5.488 | 5.503 | 3,270,541 | -0.00(-0.05%) |
Sep 02, 2004 | 5.514 | 5.557 | 5.444 | 5.506 | 3,399,402 | -0.02(-0.40%) |
Sep 01, 2004 | 5.491 | 5.530 | 5.438 | 5.528 | 4,550,444 | +0.06(+1.06%) |
Aug 31, 2004 | 5.406 | 5.470 | 5.375 | 5.470 | 2,966,718 | +0.07(+1.30%) |
Aug 30, 2004 | 5.420 | 5.442 | 5.383 | 5.400 | 2,937,679 | -0.02(-0.38%) |
Aug 27, 2004 | 5.455 | 5.491 | 5.412 | 5.420 | 2,557,628 | -0.06(-1.01%) |
Aug 26, 2004 | 5.438 | 5.486 | 5.413 | 5.475 | 2,688,667 | +0.03(+0.48%) |
Aug 25, 2004 | 5.409 | 5.489 | 5.367 | 5.449 | 4,095,980 | +0.04(+0.74%) |
Aug 24, 2004 | 5.372 | 5.433 | 5.372 | 5.409 | 3,370,726 | +0.06(+1.21%) |
Aug 23, 2004 | 5.375 | 5.409 | 5.318 | 5.345 | 1,842,900 | -0.03(-0.56%) |
Aug 20, 2004 | 5.278 | 5.376 | 5.262 | 5.375 | 1,969,947 | +0.09(+1.72%) |
Aug 19, 2004 | 5.273 | 5.292 | 5.244 | 5.284 | 2,996,120 | -0.01(-0.26%) |
Aug 18, 2004 | 5.219 | 5.307 | 5.207 | 5.298 | 4,238,272 | +0.08(+1.53%) |
Aug 17, 2004 | 5.131 | 5.269 | 5.105 | 5.218 | 2,566,340 | +0.07(+1.31%) |
Aug 16, 2004 | 5.159 | 5.190 | 5.125 | 5.150 | 2,977,245 | -0.01(-0.16%) |
Aug 13, 2004 | 5.105 | 5.174 | 5.105 | 5.159 | 3,980,549 | +0.05(+1.05%) |
Aug 12, 2004 | 5.142 | 5.152 | 5.019 | 5.105 | 4,403,070 | -0.01(-0.16%) |
Aug 11, 2004 | 5.163 | 5.163 | 5.092 | 5.113 | 2,818,618 | -0.09(-1.69%) |
Aug 10, 2004 | 5.117 | 5.201 | 5.097 | 5.201 | 2,830,597 | +0.08(+1.64%) |
Aug 09, 2004 | 5.083 | 5.136 | 5.062 | 5.117 | 3,241,864 | +0.05(+0.98%) |
Aug 06, 2004 | 5.097 | 5.119 | 5.039 | 5.068 | 3,453,488 | -0.05(-0.97%) |
Aug 05, 2004 | 5.210 | 5.247 | 5.106 | 5.117 | 3,093,038 | -0.13(-2.52%) |
Aug 04, 2004 | 5.241 | 5.269 | 5.163 | 5.249 | 2,530,404 | -0.02(-0.39%) |
Aug 03, 2004 | 5.322 | 5.346 | 5.260 | 5.270 | 2,950,020 | -0.05(-0.86%) |
Aug 02, 2004 | 5.226 | 5.328 | 5.226 | 5.316 | 3,391,779 | +0.03(+0.52%) |
Jul 30, 2004 | 5.271 | 5.298 | 5.215 | 5.288 | 3,304,662 | -0.00(-0.05%) |
Jul 29, 2004 | 5.324 | 5.343 | 5.251 | 5.291 | 2,383,756 | -0.01(-0.23%) |
Jul 28, 2004 | 5.354 | 5.360 | 5.259 | 5.303 | 3,206,291 | -0.07(-1.36%) |
Jul 27, 2004 | 5.255 | 5.394 | 5.255 | 5.376 | 4,357,696 | +0.13(+2.39%) |
Jul 26, 2004 | 5.234 | 5.280 | 5.211 | 5.251 | 3,511,929 | +0.03(+0.55%) |
Jul 23, 2004 | 5.230 | 5.262 | 5.176 | 5.222 | 3,166,725 | -0.04(-0.68%) |
Jul 22, 2004 | 5.165 | 5.274 | 5.090 | 5.258 | 6,297,152 | -0.03(-0.57%) |
Jul 21, 2004 | 5.433 | 5.434 | 5.281 | 5.288 | 6,007,123 | -0.12(-2.19%) |
Jul 20, 2004 | 5.373 | 5.445 | 5.362 | 5.406 | 6,394,797 | +0.02(+0.41%) |
Jul 19, 2004 | 5.338 | 5.390 | 5.298 | 5.384 | 4,540,280 | +0.08(+1.53%) |
Jul 16, 2004 | 5.369 | 5.373 | 5.284 | 5.303 | 4,183,098 | -0.06(-1.03%) |
Jul 15, 2004 | 5.280 | 5.376 | 5.262 | 5.358 | 8,560,759 | +0.13(+2.50%) |
Jul 14, 2004 | 5.136 | 5.358 | 5.125 | 5.227 | 11,892,645 | +0.13(+2.54%) |
Jul 13, 2004 | 5.055 | 5.113 | 5.041 | 5.098 | 3,186,690 | +0.04(+0.84%) |
Jul 12, 2004 | 4.962 | 5.077 | 4.924 | 5.055 | 3,401,943 | +0.09(+1.89%) |
Jul 09, 2004 | 4.949 | 4.990 | 4.949 | 4.962 | 2,224,403 | +0.01(+0.25%) |
Jul 08, 2004 | 4.971 | 4.982 | 4.929 | 4.949 | 2,974,704 | -0.05(-0.94%) |
Jul 07, 2004 | 4.938 | 5.015 | 4.924 | 4.996 | 4,081,097 | +0.05(+1.09%) |
Jul 06, 2004 | 5.011 | 5.011 | 4.931 | 4.942 | 4,363,141 | -0.10(-2.02%) |
Jul 02, 2004 | 5.102 | 5.123 | 5.024 | 5.044 | 2,780,867 | -0.06(-1.13%) |
Jul 01, 2004 | 5.110 | 5.164 | 5.037 | 5.102 | 5,423,798 | -0.02(-0.48%) |
Jun 30, 2004 | 5.124 | 5.157 | 5.021 | 5.127 | 4,580,935 | -0.00(-0.03%) |
Jun 29, 2004 | 5.117 | 5.152 | 5.110 | 5.128 | 2,430,944 | +0.01(+0.11%) |
Jun 28, 2004 | 5.183 | 5.226 | 5.123 | 5.123 | 2,487,571 | -0.06(-1.14%) |
Jun 25, 2004 | 5.185 | 5.203 | 5.165 | 5.182 | 3,992,528 | -0.00(-0.08%) |
Jun 24, 2004 | 5.131 | 5.208 | 5.131 | 5.186 | 4,621,227 | +0.03(+0.64%) |
Jun 23, 2004 | 5.152 | 5.160 | 5.106 | 5.153 | 3,264,370 | -0.01(-0.11%) |
Jun 22, 2004 | 5.138 | 5.186 | 5.101 | 5.159 | 3,604,854 | +0.00(+0.05%) |
Jun 21, 2004 | 5.218 | 5.236 | 5.156 | 5.156 | 2,266,510 | -0.08(-1.50%) |
Jun 18, 2004 | 5.179 | 5.241 | 5.145 | 5.234 | 3,686,890 | +0.03(+0.58%) |
Jun 17, 2004 | 5.207 | 5.274 | 5.148 | 5.204 | 3,344,591 | +0.02(+0.32%) |
Jun 16, 2004 | 5.149 | 5.200 | 5.127 | 5.187 | 2,249,449 | +0.04(+0.75%) |
Jun 15, 2004 | 5.117 | 5.159 | 5.083 | 5.149 | 2,980,148 | +0.07(+1.36%) |
Jun 14, 2004 | 5.124 | 5.128 | 5.077 | 5.080 | 3,106,106 | -0.08(-1.52%) |
Jun 10, 2004 | 5.182 | 5.201 | 5.154 | 5.159 | 2,336,204 | -0.02(-0.48%) |
Jun 09, 2004 | 5.214 | 5.276 | 5.153 | 5.183 | 2,532,945 | -0.05(-1.00%) |
Jun 08, 2004 | 5.073 | 5.262 | 5.073 | 5.236 | 5,787,877 | +0.14(+2.70%) |
Jun 07, 2004 | 5.109 | 5.116 | 5.069 | 5.098 | 2,497,372 | -0.01(-0.16%) |
Jun 04, 2004 | 5.124 | 5.148 | 5.090 | 5.106 | 2,294,460 | +0.00(+0.08%) |
Jun 03, 2004 | 5.103 | 5.141 | 5.079 | 5.102 | 2,501,727 | -0.01(-0.19%) |
Jun 02, 2004 | 5.106 | 5.152 | 5.069 | 5.112 | 2,782,682 | +0.01(+0.11%) |
Jun 01, 2004 | 5.117 | 5.176 | 5.021 | 5.106 | 4,808,167 | -0.06(-1.15%) |
May 28, 2004 | 5.024 | 5.194 | 5.013 | 5.165 | 4,930,857 | +0.13(+2.66%) |
May 27, 2004 | 5.068 | 5.098 | 5.015 | 5.032 | 3,196,128 | -0.04(-0.73%) |
May 26, 2004 | 5.032 | 5.117 | 5.032 | 5.069 | 2,152,531 | +0.01(+0.19%) |
May 25, 2004 | 5.015 | 5.064 | 4.960 | 5.059 | 5,006,359 | +0.03(+0.60%) |
May 24, 2004 | 5.057 | 5.091 | 4.995 | 5.029 | 5,079,320 | +0.02(+0.38%) |
May 21, 2004 | 4.931 | 5.010 | 4.901 | 5.010 | 4,718,871 | +0.09(+1.82%) |
May 20, 2004 | 5.014 | 5.014 | 4.827 | 4.920 | 5,610,375 | -0.07(-1.33%) |
May 19, 2004 | 5.072 | 5.123 | 4.975 | 4.986 | 6,756,335 | -0.06(-1.15%) |
May 18, 2004 | 4.979 | 5.051 | 4.975 | 5.044 | 2,804,461 | +0.05(+1.05%) |
May 17, 2004 | 4.968 | 5.026 | 4.865 | 4.992 | 3,952,599 | -0.01(-0.22%) |
May 14, 2004 | 4.963 | 5.068 | 4.963 | 5.003 | 5,892,418 | +0.00(+0.05%) |
May 13, 2004 | 5.097 | 5.109 | 4.959 | 5.000 | 7,146,186 | -0.14(-2.71%) |
May 12, 2004 | 5.164 | 5.178 | 5.014 | 5.139 | 3,773,645 | -0.06(-1.14%) |
May 11, 2004 | 5.170 | 5.233 | 5.142 | 5.198 | 2,930,782 | +0.03(+0.51%) |
May 10, 2004 | 5.146 | 5.245 | 5.121 | 5.172 | 4,415,048 | -0.03(-0.56%) |
May 07, 2004 | 5.285 | 5.332 | 5.201 | 5.201 | 2,865,444 | -0.14(-2.71%) |
May 06, 2004 | 5.331 | 5.372 | 5.303 | 5.346 | 2,929,330 | -0.04(-0.74%) |
May 05, 2004 | 5.309 | 5.394 | 5.302 | 5.386 | 3,479,623 | +0.05(+0.88%) |
May 04, 2004 | 5.373 | 5.415 | 5.317 | 5.339 | 5,111,264 | -0.07(-1.30%) |
May 03, 2004 | 5.313 | 5.426 | 5.210 | 5.409 | 6,328,369 | +0.07(+1.24%) |
Apr 30, 2004 | 5.333 | 5.371 | 5.262 | 5.343 | 3,958,407 | +0.02(+0.36%) |
Apr 29, 2004 | 5.349 | 5.435 | 5.278 | 5.324 | 4,869,149 | -0.00(-0.03%) |
Apr 28, 2004 | 5.338 | 5.435 | 5.313 | 5.325 | 6,008,938 | -0.02(-0.34%) |
Apr 27, 2004 | 5.343 | 5.477 | 5.317 | 5.343 | 6,204,227 | -0.02(-0.39%) |
Apr 26, 2004 | 5.382 | 5.387 | 5.280 | 5.364 | 4,083,275 | -0.02(-0.28%) |
Apr 23, 2004 | 5.441 | 5.441 | 5.306 | 5.379 | 4,285,098 | -0.06(-1.14%) |
Apr 22, 2004 | 5.041 | 5.532 | 5.041 | 5.441 | 15,174,439 | +0.47(+9.42%) |
Apr 21, 2004 | 5.043 | 5.043 | 4.919 | 4.973 | 7,394,471 | -0.07(-1.39%) |
Apr 20, 2004 | 5.233 | 5.289 | 5.036 | 5.043 | 5,921,820 | -0.16(-3.05%) |
Apr 19, 2004 | 5.247 | 5.266 | 5.175 | 5.201 | 3,382,341 | -0.09(-1.64%) |
Apr 16, 2004 | 5.200 | 5.346 | 5.176 | 5.288 | 3,100,298 | +0.12(+2.37%) |
Apr 15, 2004 | 5.208 | 5.208 | 5.099 | 5.165 | 3,752,228 | -0.04(-0.82%) |
Apr 14, 2004 | 5.223 | 5.225 | 5.102 | 5.208 | 5,591,499 | -0.05(-0.94%) |
Apr 13, 2004 | 5.420 | 5.434 | 5.249 | 5.258 | 4,593,277 | -0.13(-2.43%) |
Apr 12, 2004 | 5.327 | 5.424 | 5.327 | 5.389 | 3,045,487 | +0.01(+0.23%) |
Apr 08, 2004 | 5.376 | 5.397 | 5.333 | 5.376 | 3,460,747 | +0.03(+0.64%) |
Apr 07, 2004 | 5.372 | 5.376 | 5.307 | 5.342 | 2,371,777 | -0.03(-0.59%) |
Apr 06, 2004 | 5.400 | 5.435 | 5.356 | 5.373 | 4,090,535 | -0.07(-1.22%) |
Apr 05, 2004 | 5.263 | 5.440 | 5.258 | 5.440 | 5,689,144 | +0.14(+2.57%) |
Apr 02, 2004 | 5.236 | 5.364 | 5.236 | 5.303 | 4,347,532 | +0.06(+1.18%) |
Apr 01, 2004 | 5.233 | 5.241 | 5.171 | 5.241 | 6,827,118 | +0.01(+0.16%) |
Mar 31, 2004 | 5.324 | 5.324 | 5.230 | 5.233 | 3,857,496 | -0.09(-1.71%) |
Mar 30, 2004 | 5.207 | 5.336 | 5.201 | 5.324 | 4,683,298 | +0.09(+1.74%) |
Mar 29, 2004 | 5.194 | 5.273 | 5.172 | 5.233 | 2,584,852 | +0.07(+1.41%) |
Mar 26, 2004 | 5.157 | 5.216 | 5.156 | 5.160 | 3,928,279 | +0.00(+0.05%) |
Mar 25, 2004 | 5.159 | 5.186 | 5.092 | 5.157 | 5,735,969 | +0.06(+1.27%) |
Mar 24, 2004 | 5.084 | 5.131 | 5.058 | 5.092 | 5,241,214 | -0.03(-0.51%) |
Mar 23, 2004 | 5.054 | 5.149 | 5.052 | 5.119 | 3,109,373 | +0.08(+1.50%) |
Mar 22, 2004 | 5.050 | 5.094 | 5.028 | 5.043 | 4,032,820 | -0.07(-1.32%) |
Mar 19, 2004 | 5.110 | 5.150 | 5.072 | 5.110 | 3,185,601 | -0.02(-0.48%) |
Mar 18, 2004 | 5.200 | 5.219 | 5.102 | 5.135 | 5,899,315 | -0.05(-1.04%) |
Mar 17, 2004 | 5.073 | 5.237 | 5.073 | 5.189 | 4,295,625 | +0.10(+2.06%) |
Mar 16, 2004 | 5.097 | 5.114 | 5.058 | 5.084 | 7,459,810 | -0.02(-0.35%) |
Mar 15, 2004 | 5.097 | 5.181 | 5.094 | 5.102 | 4,115,582 | -0.02(-0.38%) |
Mar 12, 2004 | 5.138 | 5.156 | 5.097 | 5.121 | 5,036,851 | -0.01(-0.11%) |
Mar 11, 2004 | 5.090 | 5.244 | 5.090 | 5.127 | 6,608,961 | +0.01(+0.27%) |
Mar 10, 2004 | 5.248 | 5.255 | 5.097 | 5.113 | 4,995,470 | -0.13(-2.55%) |
Mar 09, 2004 | 5.193 | 5.288 | 5.172 | 5.247 | 5,486,595 | +0.03(+0.50%) |
Mar 08, 2004 | 5.238 | 5.259 | 5.194 | 5.221 | 3,366,733 | -0.05(-0.99%) |
Mar 05, 2004 | 5.248 | 5.375 | 5.245 | 5.273 | 5,289,129 | +0.02(+0.47%) |
Mar 04, 2004 | 5.159 | 5.289 | 5.159 | 5.248 | 5,497,122 | +0.08(+1.46%) |
Mar 03, 2004 | 5.110 | 5.172 | 5.106 | 5.172 | 3,009,914 | +0.05(+1.02%) |
Mar 02, 2004 | 5.131 | 5.182 | 5.076 | 5.120 | 4,821,597 | -0.01(-0.21%) |
Mar 01, 2004 | 5.028 | 5.135 | 5.028 | 5.131 | 4,819,419 | +0.03(+0.59%) |
Feb 27, 2004 | 5.094 | 5.145 | 5.055 | 5.101 | 6,337,807 | -0.00(-0.03%) |
Feb 26, 2004 | 4.993 | 5.119 | 4.977 | 5.102 | 9,063,863 | +0.14(+2.75%) |
Feb 25, 2004 | 4.869 | 4.984 | 4.856 | 4.966 | 4,526,849 | +0.08(+1.66%) |
Feb 24, 2004 | 4.883 | 4.917 | 4.853 | 4.884 | 3,674,186 | -0.01(-0.23%) |
Feb 23, 2004 | 4.915 | 4.931 | 4.890 | 4.895 | 3,229,886 | -0.01(-0.28%) |
Feb 20, 2004 | 4.931 | 4.945 | 4.876 | 4.909 | 5,407,463 | +0.01(+0.11%) |
Feb 19, 2004 | 4.911 | 4.941 | 4.890 | 4.904 | 5,712,012 | +0.03(+0.65%) |
Feb 18, 2004 | 4.876 | 4.904 | 4.856 | 4.872 | 4,209,233 | -0.02(-0.48%) |
Feb 17, 2004 | 4.876 | 4.926 | 4.839 | 4.895 | 7,862,003 | +0.03(+0.65%) |
Feb 13, 2004 | 4.858 | 4.893 | 4.821 | 4.864 | 7,319,695 | +0.01(+0.11%) |
Feb 12, 2004 | 4.780 | 4.889 | 4.780 | 4.858 | 14,596,558 | +0.21(+4.63%) |
Feb 11, 2004 | 4.573 | 4.670 | 4.557 | 4.643 | 5,287,677 | +0.07(+1.60%) |
Feb 10, 2004 | 4.573 | 4.580 | 4.546 | 4.570 | 4,067,304 | +0.02(+0.39%) |
Feb 09, 2004 | 4.580 | 4.616 | 4.544 | 4.552 | 5,550,482 | -0.03(-0.60%) |
Feb 06, 2004 | 4.559 | 4.594 | 4.535 | 4.580 | 4,391,817 | +0.03(+0.67%) |
Feb 05, 2004 | 4.563 | 4.614 | 4.543 | 4.550 | 4,985,306 | -0.01(-0.21%) |
Feb 04, 2004 | 4.594 | 4.598 | 4.525 | 4.559 | 6,733,466 | -0.05(-1.05%) |
Feb 03, 2004 | 4.642 | 4.661 | 4.599 | 4.608 | 4,252,066 | -0.04(-0.89%) |
Feb 02, 2004 | 4.697 | 4.700 | 4.587 | 4.649 | 5,181,684 | -0.02(-0.47%) |
Jan 30, 2004 | 4.587 | 4.692 | 4.566 | 4.671 | 9,831,224 | +0.19(+4.15%) |
Jan 29, 2004 | 4.546 | 4.654 | 4.426 | 4.485 | 15,509,841 | -0.11(-2.46%) |
Jan 28, 2004 | 4.676 | 4.694 | 4.579 | 4.598 | 9,018,126 | -0.08(-1.71%) |
Jan 27, 2004 | 4.766 | 4.822 | 4.671 | 4.678 | 8,009,014 | -0.17(-3.47%) |
Jan 26, 2004 | 4.821 | 4.853 | 4.792 | 4.846 | 3,249,850 | +0.02(+0.31%) |
Jan 23, 2004 | 4.883 | 4.929 | 4.803 | 4.831 | 5,620,176 | +0.03(+0.60%) |
Jan 22, 2004 | 4.791 | 4.846 | 4.787 | 4.802 | 4,219,034 | +0.00(+0.03%) |
Jan 21, 2004 | 4.697 | 4.800 | 4.697 | 4.800 | 3,131,878 | +0.09(+1.90%) |
Jan 20, 2004 | 4.729 | 4.752 | 4.654 | 4.711 | 4,917,064 | -0.02(-0.52%) |
Jan 16, 2004 | 4.787 | 4.818 | 4.736 | 4.736 | 3,673,097 | -0.03(-0.61%) |
Jan 15, 2004 | 4.760 | 4.814 | 4.733 | 4.765 | 3,378,712 | -0.00(-0.03%) |
Jan 14, 2004 | 4.732 | 4.818 | 4.725 | 4.766 | 5,056,452 | +0.06(+1.29%) |
Jan 13, 2004 | 4.743 | 4.782 | 4.696 | 4.705 | 2,222,588 | -0.05(-0.99%) |
Jan 12, 2004 | 4.711 | 4.774 | 4.704 | 4.752 | 2,739,123 | +0.05(+1.02%) |
Jan 09, 2004 | 4.732 | 4.734 | 4.698 | 4.704 | 2,669,792 | -0.05(-1.13%) |
Jan 08, 2004 | 4.738 | 4.782 | 4.725 | 4.758 | 3,450,947 | +0.01(+0.29%) |
Jan 07, 2004 | 4.759 | 4.789 | 4.725 | 4.744 | 4,701,085 | -0.08(-1.71%) |
Jan 06, 2004 | 4.807 | 4.854 | 4.789 | 4.827 | 5,404,560 | +0.14(+3.00%) |
Jan 05, 2004 | 4.580 | 4.698 | 4.580 | 4.686 | 3,543,872 | +0.07(+1.46%) |
Jan 02, 2004 | 4.737 | 4.737 | 4.602 | 4.619 | 4,209,596 | -0.12(-2.53%) |
Dec 31, 2003 | 4.732 | 4.751 | 4.682 | 4.738 | 3,547,502 | -0.00(-0.09%) |
Dec 30, 2003 | 4.703 | 4.743 | 4.711 | 4.743 | 1,928,203 | +0.04(+0.85%) |
Dec 29, 2003 | 4.635 | 4.703 | 4.628 | 4.703 | 2,308,980 | +0.07(+1.49%) |
Dec 26, 2003 | 4.621 | 4.690 | 4.601 | 4.634 | 1,255,945 | -0.01(-0.21%) |
Dec 24, 2003 | 4.653 | 4.685 | 4.580 | 4.643 | 2,679,593 | -0.01(-0.21%) |
Dec 23, 2003 | 4.601 | 4.660 | 4.573 | 4.653 | 3,362,377 | +0.07(+1.47%) |
Dec 22, 2003 | 4.490 | 4.597 | 4.490 | 4.586 | 4,435,739 | +0.07(+1.49%) |
Dec 19, 2003 | 4.544 | 4.551 | 4.508 | 4.518 | 4,683,661 | -0.02(-0.49%) |
Dec 18, 2003 | 4.532 | 4.568 | 4.521 | 4.540 | 6,135,985 | +0.02(+0.46%) |
Dec 17, 2003 | 4.587 | 4.587 | 4.517 | 4.519 | 5,867,009 | -0.07(-1.44%) |
Dec 16, 2003 | 4.657 | 4.692 | 4.559 | 4.586 | 5,971,550 | -0.07(-1.54%) |
Dec 15, 2003 | 4.635 | 4.685 | 4.635 | 4.657 | 4,503,981 | +0.04(+0.80%) |
Dec 12, 2003 | 4.697 | 4.723 | 4.620 | 4.620 | 6,370,476 | -0.09(-1.93%) |
Dec 11, 2003 | 4.722 | 4.777 | 4.709 | 4.711 | 4,135,909 | -0.01(-0.23%) |
Dec 10, 2003 | 4.712 | 4.747 | 4.704 | 4.722 | 2,690,482 | +0.01(+0.12%) |
Dec 09, 2003 | 4.807 | 4.810 | 4.715 | 4.716 | 3,001,202 | -0.09(-1.95%) |
Dec 08, 2003 | 4.663 | 4.811 | 4.661 | 4.810 | 5,518,901 | +0.14(+2.98%) |
Dec 05, 2003 | 4.734 | 4.734 | 4.650 | 4.671 | 5,518,538 | -0.12(-2.50%) |
Dec 04, 2003 | 4.814 | 4.835 | 4.767 | 4.791 | 6,102,952 | -0.02(-0.40%) |
Dec 03, 2003 | 4.842 | 4.854 | 4.803 | 4.810 | 3,453,488 | -0.01(-0.23%) |
Dec 02, 2003 | 4.840 | 4.850 | 4.796 | 4.821 | 3,575,815 | -0.02(-0.37%) |