Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 4.506 | 4.533 | 4.435 | 4.449 | 10,295,072 | -0.06(-1.26%) |
Nov 29, 2004 | 4.482 | 4.527 | 4.480 | 4.506 | 8,865,941 | +0.03(+0.76%) |
Nov 26, 2004 | 4.488 | 4.519 | 4.467 | 4.471 | 3,976,257 | -0.02(-0.40%) |
Nov 24, 2004 | 4.471 | 4.492 | 4.455 | 4.489 | 7,135,189 | +0.03(+0.70%) |
Nov 23, 2004 | 4.409 | 4.464 | 4.382 | 4.458 | 8,431,112 | +0.06(+1.31%) |
Nov 22, 2004 | 4.367 | 4.418 | 4.323 | 4.400 | 14,003,010 | +0.07(+1.50%) |
Nov 19, 2004 | 4.433 | 4.447 | 4.284 | 4.335 | 47,784,548 | -0.13(-2.94%) |
Nov 18, 2004 | 4.524 | 4.614 | 4.467 | 4.467 | 28,121,150 | -0.05(-1.15%) |
Nov 17, 2004 | 4.497 | 4.593 | 4.497 | 4.519 | 7,542,424 | +0.03(+0.60%) |
Nov 16, 2004 | 4.542 | 4.546 | 4.486 | 4.492 | 8,148,521 | -0.05(-1.10%) |
Nov 15, 2004 | 4.527 | 4.572 | 4.520 | 4.542 | 5,386,359 | +0.00(+0.03%) |
Nov 12, 2004 | 4.472 | 4.547 | 4.469 | 4.540 | 7,885,911 | +0.07(+1.66%) |
Nov 11, 2004 | 4.454 | 4.482 | 4.440 | 4.466 | 7,448,227 | +0.04(+0.82%) |
Nov 10, 2004 | 4.451 | 4.475 | 4.430 | 4.430 | 7,659,457 | -0.03(-0.60%) |
Nov 09, 2004 | 4.440 | 4.461 | 4.429 | 4.457 | 9,029,596 | +0.01(+0.22%) |
Nov 08, 2004 | 4.498 | 4.524 | 4.425 | 4.447 | 15,786,094 | -0.08(-1.74%) |
Nov 05, 2004 | 4.486 | 4.542 | 4.472 | 4.526 | 13,117,178 | +0.04(+0.88%) |
Nov 04, 2004 | 4.365 | 4.486 | 4.352 | 4.486 | 19,543,510 | +0.12(+2.77%) |
Nov 03, 2004 | 4.348 | 4.377 | 4.330 | 4.365 | 12,348,377 | +0.04(+1.01%) |
Nov 02, 2004 | 4.308 | 4.395 | 4.308 | 4.322 | 15,507,309 | +0.03(+0.78%) |
Nov 01, 2004 | 4.260 | 4.308 | 4.241 | 4.288 | 8,313,128 | +0.02(+0.36%) |
Oct 29, 2004 | 4.268 | 4.306 | 4.260 | 4.273 | 8,169,453 | +0.01(+0.25%) |
Oct 28, 2004 | 4.283 | 4.295 | 4.249 | 4.262 | 7,595,708 | -0.02(-0.48%) |
Oct 27, 2004 | 4.232 | 4.299 | 4.225 | 4.283 | 14,347,448 | +0.04(+0.89%) |
Oct 26, 2004 | 4.212 | 4.282 | 4.199 | 4.245 | 15,383,616 | +0.05(+1.08%) |
Oct 25, 2004 | 4.146 | 4.219 | 4.132 | 4.200 | 10,636,655 | +0.04(+1.02%) |
Oct 22, 2004 | 4.235 | 4.249 | 4.136 | 4.157 | 12,849,810 | -0.09(-2.08%) |
Oct 21, 2004 | 4.201 | 4.267 | 4.195 | 4.245 | 23,388,462 | +0.06(+1.43%) |
Oct 20, 2004 | 4.205 | 4.232 | 4.169 | 4.186 | 7,970,593 | -0.03(-0.77%) |
Oct 19, 2004 | 4.199 | 4.240 | 4.196 | 4.218 | 21,231,444 | +0.02(+0.46%) |
Oct 18, 2004 | 4.073 | 4.199 | 4.069 | 4.199 | 12,435,914 | +0.09(+2.30%) |
Oct 15, 2004 | 4.059 | 4.120 | 4.047 | 4.104 | 8,931,593 | +0.04(+0.94%) |
Oct 14, 2004 | 4.070 | 4.101 | 4.057 | 4.066 | 6,216,054 | -0.01(-0.27%) |
Oct 13, 2004 | 4.106 | 4.112 | 4.026 | 4.077 | 10,660,442 | -0.02(-0.58%) |
Oct 12, 2004 | 4.107 | 4.135 | 4.073 | 4.100 | 10,028,656 | -0.05(-1.32%) |
Oct 11, 2004 | 4.156 | 4.168 | 4.126 | 4.155 | 8,515,794 | -0.00(-0.03%) |
Oct 08, 2004 | 4.183 | 4.186 | 4.132 | 4.156 | 7,881,153 | -0.03(-0.65%) |
Oct 07, 2004 | 4.194 | 4.204 | 4.179 | 4.183 | 7,367,351 | -0.02(-0.57%) |
Oct 06, 2004 | 4.198 | 4.233 | 4.178 | 4.208 | 12,100,991 | +0.02(+0.48%) |
Oct 05, 2004 | 4.191 | 4.214 | 4.173 | 4.188 | 13,933,552 | -0.00(-0.11%) |
Oct 04, 2004 | 4.199 | 4.204 | 4.183 | 4.192 | 11,114,301 | -0.01(-0.13%) |
Oct 01, 2004 | 4.151 | 4.199 | 4.130 | 4.198 | 10,631,898 | +0.06(+1.37%) |
Sep 30, 2004 | 4.127 | 4.163 | 4.111 | 4.141 | 16,252,322 | +0.01(+0.34%) |
Sep 29, 2004 | 4.178 | 4.188 | 4.109 | 4.127 | 16,226,632 | -0.06(-1.47%) |
Sep 28, 2004 | 4.168 | 4.195 | 4.154 | 4.188 | 8,101,898 | +0.02(+0.50%) |
Sep 27, 2004 | 4.178 | 4.202 | 4.133 | 4.167 | 11,437,806 | -0.02(-0.50%) |
Sep 24, 2004 | 4.156 | 4.205 | 4.155 | 4.188 | 11,431,145 | +0.03(+0.77%) |
Sep 23, 2004 | 4.146 | 4.172 | 4.115 | 4.156 | 13,427,362 | +0.01(+0.16%) |
Sep 22, 2004 | 4.166 | 4.178 | 4.139 | 4.149 | 15,269,438 | -0.02(-0.49%) |
Sep 21, 2004 | 4.099 | 4.191 | 4.091 | 4.170 | 21,472,170 | +0.07(+1.73%) |
Sep 20, 2004 | 4.094 | 4.122 | 4.065 | 4.099 | 26,968,902 | +0.08(+1.88%) |
Sep 17, 2004 | 4.053 | 4.096 | 4.014 | 4.023 | 20,348,466 | -0.02(-0.57%) |
Sep 16, 2004 | 4.008 | 4.074 | 4.008 | 4.046 | 7,959,175 | +0.04(+0.92%) |
Sep 15, 2004 | 3.977 | 4.025 | 3.958 | 4.010 | 9,899,254 | +0.03(+0.82%) |
Sep 14, 2004 | 3.962 | 3.991 | 3.939 | 3.977 | 8,086,674 | +0.01(+0.20%) |
Sep 13, 2004 | 3.976 | 4.007 | 3.951 | 3.969 | 9,505,339 | -0.01(-0.16%) |
Sep 10, 2004 | 3.928 | 3.983 | 3.928 | 3.975 | 7,109,499 | +0.04(+0.96%) |
Sep 09, 2004 | 4.048 | 4.052 | 3.916 | 3.938 | 20,624,398 | -0.13(-3.13%) |
Sep 08, 2004 | 4.057 | 4.097 | 4.049 | 4.065 | 10,998,220 | +0.01(+0.19%) |
Sep 07, 2004 | 4.036 | 4.065 | 4.036 | 4.057 | 7,382,575 | +0.02(+0.51%) |
Sep 03, 2004 | 4.029 | 4.064 | 4.026 | 4.036 | 6,255,065 | +0.01(+0.17%) |
Sep 02, 2004 | 4.007 | 4.042 | 3.998 | 4.029 | 6,680,379 | +0.03(+0.79%) |
Sep 01, 2004 | 3.941 | 4.021 | 3.941 | 3.998 | 9,967,761 | +0.04(+1.02%) |
Aug 31, 2004 | 3.936 | 3.958 | 3.926 | 3.958 | 7,687,050 | +0.03(+0.78%) |
Aug 30, 2004 | 3.967 | 3.981 | 3.917 | 3.927 | 9,890,691 | -0.06(-1.61%) |
Aug 27, 2004 | 3.970 | 3.995 | 3.946 | 3.991 | 5,322,609 | -0.00(-0.01%) |
Aug 26, 2004 | 3.957 | 4.041 | 3.946 | 3.992 | 12,989,679 | +0.05(+1.21%) |
Aug 25, 2004 | 3.924 | 3.949 | 3.908 | 3.944 | 7,998,186 | +0.03(+0.78%) |
Aug 24, 2004 | 3.899 | 3.924 | 3.898 | 3.913 | 6,528,141 | +0.03(+0.72%) |
Aug 23, 2004 | 3.902 | 3.910 | 3.866 | 3.885 | 6,538,607 | -0.02(-0.43%) |
Aug 20, 2004 | 3.857 | 3.914 | 3.850 | 3.902 | 10,262,721 | +0.03(+0.83%) |
Aug 19, 2004 | 3.834 | 3.870 | 3.818 | 3.870 | 7,771,732 | +0.04(+0.92%) |
Aug 18, 2004 | 3.760 | 3.840 | 3.753 | 3.835 | 12,880,258 | +0.07(+1.93%) |
Aug 17, 2004 | 3.765 | 3.801 | 3.755 | 3.763 | 6,441,556 | -0.01(-0.28%) |
Aug 16, 2004 | 3.649 | 3.774 | 3.647 | 3.773 | 9,270,322 | +0.11(+3.03%) |
Aug 13, 2004 | 3.657 | 3.671 | 3.620 | 3.662 | 8,397,810 | +0.01(+0.17%) |
Aug 12, 2004 | 3.689 | 3.704 | 3.631 | 3.656 | 7,077,148 | -0.04(-1.07%) |
Aug 11, 2004 | 3.689 | 3.718 | 3.676 | 3.695 | 6,972,485 | -0.03(-0.76%) |
Aug 10, 2004 | 3.710 | 3.724 | 3.681 | 3.724 | 6,241,744 | +0.05(+1.27%) |
Aug 09, 2004 | 3.642 | 3.697 | 3.605 | 3.677 | 8,603,331 | +0.03(+0.95%) |
Aug 06, 2004 | 3.694 | 3.694 | 3.630 | 3.642 | 13,651,912 | -0.09(-2.46%) |
Aug 05, 2004 | 3.844 | 3.845 | 3.703 | 3.734 | 11,837,430 | -0.11(-2.79%) |
Aug 04, 2004 | 3.810 | 3.869 | 3.802 | 3.841 | 7,988,671 | +0.02(+0.55%) |
Aug 03, 2004 | 3.857 | 3.857 | 3.814 | 3.820 | 7,996,283 | -0.05(-1.28%) |
Aug 02, 2004 | 3.821 | 3.876 | 3.815 | 3.870 | 11,714,688 | +0.05(+1.28%) |
Jul 30, 2004 | 3.823 | 3.823 | 3.778 | 3.821 | 8,564,320 | -0.01(-0.26%) |
Jul 29, 2004 | 3.763 | 3.849 | 3.742 | 3.831 | 16,126,726 | +0.11(+2.97%) |
Jul 28, 2004 | 3.705 | 3.726 | 3.647 | 3.720 | 15,569,155 | +0.00(+0.07%) |
Jul 27, 2004 | 3.664 | 3.732 | 3.658 | 3.718 | 12,722,311 | +0.04(+1.13%) |
Jul 26, 2004 | 3.702 | 3.711 | 3.642 | 3.676 | 15,593,894 | -0.02(-0.44%) |
Jul 23, 2004 | 3.734 | 3.747 | 3.675 | 3.693 | 14,155,248 | -0.06(-1.64%) |
Jul 22, 2004 | 3.723 | 3.767 | 3.692 | 3.754 | 18,648,162 | -0.01(-0.32%) |
Jul 21, 2004 | 3.807 | 3.826 | 3.765 | 3.766 | 10,273,188 | -0.05(-1.28%) |
Jul 20, 2004 | 3.796 | 3.823 | 3.780 | 3.815 | 11,802,225 | +0.01(+0.15%) |
Jul 19, 2004 | 3.844 | 3.856 | 3.789 | 3.809 | 11,422,582 | -0.05(-1.37%) |
Jul 16, 2004 | 3.868 | 3.870 | 3.843 | 3.862 | 12,479,682 | +0.02(+0.40%) |
Jul 15, 2004 | 3.818 | 3.859 | 3.809 | 3.847 | 9,031,499 | +0.02(+0.63%) |
Jul 14, 2004 | 3.864 | 3.883 | 3.814 | 3.823 | 10,134,271 | -0.06(-1.56%) |
Jul 13, 2004 | 3.883 | 3.889 | 3.870 | 3.883 | 6,644,222 | -0.01(-0.28%) |
Jul 12, 2004 | 3.902 | 3.909 | 3.863 | 3.894 | 7,180,860 | -0.02(-0.51%) |
Jul 09, 2004 | 3.899 | 3.929 | 3.891 | 3.914 | 7,852,609 | +0.03(+0.85%) |
Jul 08, 2004 | 3.936 | 3.936 | 3.866 | 3.881 | 11,003,929 | -0.07(-1.73%) |
Jul 07, 2004 | 3.941 | 3.965 | 3.932 | 3.950 | 7,803,131 | +0.01(+0.25%) |
Jul 06, 2004 | 3.944 | 3.987 | 3.939 | 3.940 | 12,930,686 | -0.02(-0.45%) |
Jul 02, 2004 | 3.964 | 4.000 | 3.947 | 3.958 | 7,547,182 | +0.00(+0.03%) |
Jul 01, 2004 | 3.983 | 3.992 | 3.934 | 3.956 | 9,379,743 | -0.02(-0.61%) |
Jun 30, 2004 | 3.965 | 3.982 | 3.952 | 3.981 | 9,206,573 | +0.02(+0.49%) |
Jun 29, 2004 | 3.989 | 4.007 | 3.944 | 3.961 | 9,595,730 | -0.03(-0.69%) |
Jun 28, 2004 | 3.967 | 4.064 | 3.962 | 3.989 | 17,668,132 | +0.03(+0.78%) |
Jun 25, 2004 | 3.954 | 3.983 | 3.862 | 3.958 | 41,831,104 | +0.15(+4.02%) |
Jun 24, 2004 | 3.794 | 3.828 | 3.788 | 3.805 | 12,179,964 | +0.01(+0.15%) |
Jun 23, 2004 | 3.773 | 3.815 | 3.768 | 3.799 | 10,842,176 | +0.03(+0.82%) |
Jun 22, 2004 | 3.733 | 3.769 | 3.709 | 3.768 | 8,686,110 | +0.03(+0.72%) |
Jun 21, 2004 | 3.768 | 3.797 | 3.732 | 3.741 | 10,049,589 | -0.02(-0.60%) |
Jun 18, 2004 | 3.760 | 3.797 | 3.758 | 3.764 | 7,361,642 | -0.01(-0.25%) |
Jun 17, 2004 | 3.771 | 3.805 | 3.752 | 3.773 | 8,903,049 | -0.01(-0.17%) |
Jun 16, 2004 | 3.778 | 3.786 | 3.750 | 3.779 | 4,943,918 | +0.01(+0.33%) |
Jun 15, 2004 | 3.756 | 3.838 | 3.754 | 3.767 | 10,984,899 | +0.02(+0.63%) |
Jun 14, 2004 | 3.731 | 3.743 | 3.718 | 3.743 | 5,939,172 | -0.00(-0.03%) |
Jun 10, 2004 | 3.707 | 3.770 | 3.703 | 3.744 | 10,981,093 | +0.04(+1.06%) |
Jun 09, 2004 | 3.704 | 3.707 | 3.684 | 3.705 | 8,766,986 | +0.00(+0.03%) |
Jun 08, 2004 | 3.692 | 3.729 | 3.678 | 3.704 | 11,550,081 | +0.01(+0.24%) |
Jun 07, 2004 | 3.649 | 3.705 | 3.649 | 3.695 | 11,393,086 | +0.05(+1.49%) |
Jun 04, 2004 | 3.699 | 3.704 | 3.641 | 3.641 | 11,324,579 | -0.05(-1.31%) |
Jun 03, 2004 | 3.712 | 3.712 | 3.672 | 3.689 | 8,975,362 | -0.02(-0.62%) |
Jun 02, 2004 | 3.734 | 3.741 | 3.692 | 3.712 | 9,789,833 | -0.02(-0.55%) |
Jun 01, 2004 | 3.740 | 3.754 | 3.702 | 3.733 | 7,666,118 | -0.01(-0.17%) |
May 28, 2004 | 3.741 | 3.754 | 3.707 | 3.739 | 7,618,543 | +0.01(+0.30%) |
May 27, 2004 | 3.747 | 3.778 | 3.720 | 3.728 | 8,119,025 | +0.00(+0.07%) |
May 26, 2004 | 3.701 | 3.771 | 3.681 | 3.725 | 11,197,080 | +0.01(+0.34%) |
May 25, 2004 | 3.631 | 3.713 | 3.611 | 3.713 | 16,590,099 | +0.09(+2.47%) |
May 24, 2004 | 3.558 | 3.651 | 3.555 | 3.623 | 17,814,660 | +0.08(+2.18%) |
May 21, 2004 | 3.520 | 3.547 | 3.510 | 3.546 | 15,965,925 | +0.06(+1.58%) |
May 20, 2004 | 3.497 | 3.507 | 3.459 | 3.491 | 8,901,146 | -0.01(-0.17%) |
May 19, 2004 | 3.519 | 3.551 | 3.493 | 3.497 | 10,976,335 | +0.00(+0.06%) |
May 18, 2004 | 3.479 | 3.513 | 3.476 | 3.495 | 15,925,962 | +0.02(+0.68%) |
May 17, 2004 | 3.537 | 3.537 | 3.458 | 3.471 | 12,993,484 | -0.09(-2.42%) |
May 14, 2004 | 3.585 | 3.600 | 3.534 | 3.557 | 9,221,796 | -0.02(-0.67%) |
May 13, 2004 | 3.578 | 3.613 | 3.576 | 3.581 | 18,188,594 | +0.01(+0.22%) |
May 12, 2004 | 3.584 | 3.595 | 3.506 | 3.573 | 16,188,572 | +0.02(+0.68%) |
May 11, 2004 | 3.531 | 3.560 | 3.529 | 3.549 | 17,109,610 | +0.06(+1.72%) |
May 10, 2004 | 3.471 | 3.510 | 3.463 | 3.489 | 20,630,106 | -0.01(-0.26%) |
May 07, 2004 | 3.572 | 3.602 | 3.498 | 3.498 | 22,369,422 | -0.09(-2.60%) |
May 06, 2004 | 3.689 | 3.689 | 3.572 | 3.592 | 25,314,268 | -0.13(-3.39%) |
May 05, 2004 | 3.699 | 3.718 | 3.657 | 3.718 | 16,217,117 | +0.02(+0.43%) |
May 04, 2004 | 3.715 | 3.729 | 3.692 | 3.702 | 14,854,590 | -0.03(-0.89%) |
May 03, 2004 | 3.772 | 3.778 | 3.715 | 3.735 | 18,691,930 | -0.05(-1.21%) |
Apr 30, 2004 | 3.791 | 3.830 | 3.774 | 3.781 | 11,055,309 | -0.01(-0.26%) |
Apr 29, 2004 | 3.869 | 3.877 | 3.747 | 3.791 | 24,418,922 | -0.08(-2.00%) |
Apr 28, 2004 | 3.903 | 3.903 | 3.856 | 3.868 | 9,376,889 | -0.04(-1.13%) |
Apr 27, 2004 | 3.865 | 3.932 | 3.864 | 3.912 | 11,245,606 | +0.05(+1.24%) |
Apr 26, 2004 | 3.957 | 3.966 | 3.842 | 3.864 | 17,338,918 | -0.09(-2.17%) |
Apr 23, 2004 | 3.969 | 3.969 | 3.938 | 3.950 | 9,318,848 | -0.03(-0.66%) |
Apr 22, 2004 | 3.939 | 4.000 | 3.915 | 3.976 | 11,489,186 | +0.01(+0.29%) |
Apr 21, 2004 | 3.957 | 3.996 | 3.944 | 3.965 | 12,776,546 | -0.02(-0.40%) |
Apr 20, 2004 | 4.020 | 4.046 | 3.981 | 3.981 | 14,352,206 | -0.03(-0.75%) |
Apr 19, 2004 | 3.989 | 4.020 | 3.983 | 4.011 | 9,354,053 | +0.02(+0.54%) |
Apr 16, 2004 | 3.991 | 3.995 | 3.967 | 3.989 | 8,812,658 | +0.02(+0.42%) |
Apr 15, 2004 | 3.984 | 4.012 | 3.957 | 3.972 | 7,329,292 | -0.01(-0.29%) |
Apr 14, 2004 | 3.994 | 4.024 | 3.959 | 3.984 | 11,022,958 | -0.03(-0.75%) |
Apr 13, 2004 | 4.128 | 4.128 | 3.988 | 4.014 | 11,602,413 | -0.05(-1.11%) |
Apr 12, 2004 | 4.041 | 4.078 | 4.041 | 4.059 | 4,843,060 | +0.02(+0.61%) |
Apr 08, 2004 | 4.046 | 4.072 | 4.022 | 4.034 | 11,108,592 | +0.00(+0.03%) |
Apr 07, 2004 | 4.058 | 4.062 | 4.015 | 4.033 | 10,414,008 | -0.03(-0.83%) |
Apr 06, 2004 | 4.083 | 4.093 | 4.047 | 4.067 | 10,736,561 | -0.04(-0.88%) |
Apr 05, 2004 | 4.025 | 4.103 | 4.025 | 4.103 | 8,649,954 | +0.08(+1.88%) |
Apr 02, 2004 | 4.038 | 4.065 | 3.996 | 4.027 | 8,727,024 | +0.01(+0.33%) |
Apr 01, 2004 | 4.089 | 4.089 | 3.999 | 4.014 | 14,341,739 | -0.08(-1.90%) |
Mar 31, 2004 | 4.029 | 4.104 | 4.017 | 4.092 | 17,273,266 | +0.06(+1.37%) |
Mar 30, 2004 | 4.002 | 4.046 | 3.992 | 4.037 | 7,268,397 | +0.01(+0.29%) |
Mar 29, 2004 | 4.020 | 4.046 | 4.012 | 4.025 | 15,492,085 | +0.02(+0.46%) |
Mar 26, 2004 | 4.017 | 4.045 | 3.994 | 4.007 | 8,575,738 | -0.01(-0.30%) |
Mar 25, 2004 | 4.025 | 4.038 | 3.994 | 4.019 | 11,084,805 | -0.01(-0.16%) |
Mar 24, 2004 | 3.994 | 4.041 | 3.987 | 4.025 | 10,242,740 | +0.02(+0.39%) |
Mar 23, 2004 | 4.028 | 4.028 | 3.975 | 4.010 | 13,431,168 | -0.01(-0.37%) |
Mar 22, 2004 | 4.128 | 4.128 | 3.993 | 4.024 | 12,973,503 | -0.02(-0.38%) |
Mar 19, 2004 | 4.028 | 4.073 | 3.969 | 4.039 | 23,919,392 | +0.00(+0.06%) |
Mar 18, 2004 | 4.004 | 4.039 | 3.968 | 4.037 | 17,633,878 | +0.04(+0.88%) |
Mar 17, 2004 | 3.954 | 4.019 | 3.941 | 4.002 | 13,293,202 | +0.05(+1.38%) |
Mar 16, 2004 | 3.933 | 3.962 | 3.928 | 3.947 | 11,452,078 | +0.04(+0.95%) |
Mar 15, 2004 | 3.932 | 3.939 | 3.894 | 3.910 | 14,788,937 | -0.02(-0.53%) |
Mar 12, 2004 | 3.928 | 3.961 | 3.897 | 3.931 | 13,099,099 | +0.01(+0.16%) |
Mar 11, 2004 | 4.004 | 4.014 | 3.920 | 3.924 | 12,982,067 | -0.10(-2.57%) |
Mar 10, 2004 | 4.052 | 4.094 | 4.025 | 4.028 | 15,791,803 | -0.00(-0.01%) |
Mar 09, 2004 | 4.006 | 4.050 | 3.978 | 4.028 | 42,829,212 | +0.11(+2.91%) |
Mar 08, 2004 | 3.925 | 3.925 | 3.904 | 3.914 | 11,023,910 | -0.02(-0.45%) |
Mar 05, 2004 | 3.897 | 3.939 | 3.878 | 3.932 | 13,879,317 | +0.01(+0.15%) |
Mar 04, 2004 | 3.874 | 3.936 | 3.870 | 3.926 | 9,395,918 | +0.05(+1.21%) |
Mar 03, 2004 | 3.876 | 3.883 | 3.795 | 3.880 | 20,071,584 | -0.00(-0.04%) |
Mar 02, 2004 | 3.864 | 3.881 | 3.836 | 3.881 | 15,652,886 | +0.02(+0.45%) |
Mar 01, 2004 | 3.873 | 3.879 | 3.840 | 3.864 | 14,117,189 | +0.01(+0.38%) |
Feb 27, 2004 | 3.883 | 3.912 | 3.849 | 3.849 | 15,452,123 | -0.03(-0.88%) |
Feb 26, 2004 | 3.903 | 3.903 | 3.864 | 3.883 | 13,025,835 | -0.02(-0.63%) |
Feb 25, 2004 | 3.904 | 3.919 | 3.894 | 3.908 | 18,814,672 | +0.01(+0.15%) |
Feb 24, 2004 | 3.810 | 3.920 | 3.791 | 3.902 | 22,007,858 | +0.09(+2.29%) |
Feb 23, 2004 | 3.767 | 3.827 | 3.757 | 3.815 | 12,402,612 | +0.05(+1.31%) |
Feb 20, 2004 | 3.810 | 3.811 | 3.732 | 3.766 | 8,686,110 | -0.04(-1.02%) |
Feb 19, 2004 | 3.818 | 3.849 | 3.799 | 3.805 | 6,119,002 | -0.00(-0.06%) |
Feb 18, 2004 | 3.831 | 3.832 | 3.784 | 3.807 | 6,045,738 | -0.03(-0.77%) |
Feb 17, 2004 | 3.794 | 3.849 | 3.794 | 3.836 | 7,966,787 | +0.04(+0.94%) |
Feb 13, 2004 | 3.789 | 3.815 | 3.763 | 3.800 | 5,409,194 | -0.00(-0.06%) |
Feb 12, 2004 | 3.845 | 3.856 | 3.795 | 3.802 | 10,707,065 | -0.04(-1.15%) |
Feb 11, 2004 | 3.794 | 3.859 | 3.794 | 3.847 | 10,592,887 | +0.05(+1.33%) |
Feb 10, 2004 | 3.773 | 3.802 | 3.753 | 3.796 | 8,515,794 | +0.03(+0.80%) |
Feb 09, 2004 | 3.739 | 3.784 | 3.736 | 3.766 | 8,394,956 | +0.03(+0.86%) |
Feb 06, 2004 | 3.713 | 3.747 | 3.708 | 3.734 | 7,675,632 | +0.02(+0.47%) |
Feb 05, 2004 | 3.714 | 3.744 | 3.691 | 3.717 | 9,370,228 | +0.00(+0.06%) |
Feb 04, 2004 | 3.673 | 3.755 | 3.669 | 3.715 | 15,036,324 | +0.03(+0.91%) |
Feb 03, 2004 | 3.678 | 3.714 | 3.671 | 3.681 | 7,990,574 | -0.01(-0.28%) |
Feb 02, 2004 | 3.657 | 3.731 | 3.653 | 3.692 | 9,745,113 | +0.03(+0.85%) |
Jan 30, 2004 | 3.591 | 3.667 | 3.565 | 3.661 | 11,043,891 | +0.06(+1.65%) |
Jan 29, 2004 | 3.620 | 3.631 | 3.581 | 3.601 | 9,431,123 | -0.01(-0.15%) |
Jan 28, 2004 | 3.668 | 3.673 | 3.596 | 3.606 | 9,140,920 | -0.05(-1.41%) |
Jan 27, 2004 | 3.673 | 3.678 | 3.651 | 3.658 | 6,382,564 | -0.02(-0.41%) |
Jan 26, 2004 | 3.656 | 3.678 | 3.639 | 3.673 | 8,698,479 | +0.02(+0.46%) |
Jan 23, 2004 | 3.665 | 3.688 | 3.642 | 3.656 | 6,650,883 | -0.00(-0.13%) |
Jan 22, 2004 | 3.708 | 3.711 | 3.655 | 3.661 | 6,690,845 | -0.04(-1.14%) |
Jan 21, 2004 | 3.658 | 3.711 | 3.636 | 3.703 | 12,622,405 | +0.03(+0.87%) |
Jan 20, 2004 | 3.655 | 3.678 | 3.640 | 3.671 | 10,418,765 | +0.03(+0.72%) |
Jan 16, 2004 | 3.642 | 3.675 | 3.625 | 3.645 | 7,691,808 | +0.02(+0.45%) |
Jan 15, 2004 | 3.635 | 3.646 | 3.587 | 3.629 | 12,630,017 | -0.01(-0.19%) |
Jan 14, 2004 | 3.626 | 3.652 | 3.622 | 3.635 | 9,135,211 | +0.00(+0.12%) |
Jan 13, 2004 | 3.620 | 3.652 | 3.615 | 3.631 | 12,119,069 | +0.01(+0.36%) |
Jan 12, 2004 | 3.584 | 3.629 | 3.579 | 3.618 | 13,076,264 | +0.05(+1.44%) |
Jan 09, 2004 | 3.593 | 3.606 | 3.560 | 3.567 | 7,815,501 | -0.03(-0.77%) |
Jan 08, 2004 | 3.572 | 3.621 | 3.561 | 3.594 | 18,176,226 | +0.04(+1.00%) |
Jan 07, 2004 | 3.548 | 3.567 | 3.485 | 3.559 | 15,798,463 | +0.01(+0.34%) |
Jan 06, 2004 | 3.544 | 3.559 | 3.539 | 3.547 | 17,215,226 | -0.00(-0.09%) |
Jan 05, 2004 | 3.544 | 3.579 | 3.536 | 3.550 | 14,150,491 | -0.00(-0.09%) |
Jan 02, 2004 | 3.610 | 3.623 | 3.543 | 3.553 | 10,367,385 | -0.04(-1.24%) |
Dec 31, 2003 | 3.573 | 3.602 | 3.573 | 3.598 | 10,431,134 | +0.02(+0.59%) |
Dec 30, 2003 | 3.565 | 3.582 | 3.552 | 3.577 | 8,861,183 | +0.01(+0.32%) |
Dec 29, 2003 | 3.579 | 3.579 | 3.547 | 3.565 | 10,777,475 | -0.00(-0.01%) |
Dec 26, 2003 | 3.550 | 3.583 | 3.542 | 3.565 | 4,815,467 | +0.02(+0.47%) |
Dec 24, 2003 | 3.565 | 3.565 | 3.512 | 3.549 | 6,497,693 | -0.01(-0.18%) |
Dec 23, 2003 | 3.532 | 3.558 | 3.530 | 3.555 | 10,291,266 | +0.02(+0.52%) |
Dec 22, 2003 | 3.530 | 3.549 | 3.512 | 3.537 | 17,376,026 | +0.02(+0.55%) |
Dec 19, 2003 | 3.495 | 3.526 | 3.460 | 3.517 | 41,765,452 | +0.01(+0.19%) |
Dec 18, 2003 | 3.469 | 3.531 | 3.469 | 3.510 | 26,897,540 | +0.04(+1.20%) |
Dec 17, 2003 | 3.415 | 3.471 | 3.389 | 3.469 | 17,427,406 | +0.05(+1.38%) |
Dec 16, 2003 | 3.418 | 3.426 | 3.322 | 3.421 | 13,749,915 | +0.05(+1.39%) |
Dec 15, 2003 | 3.450 | 3.451 | 3.375 | 3.375 | 13,355,049 | -0.01(-0.31%) |
Dec 12, 2003 | 3.403 | 3.419 | 3.374 | 3.385 | 9,868,806 | -0.01(-0.42%) |
Dec 11, 2003 | 3.350 | 3.415 | 3.344 | 3.399 | 12,375,019 | +0.03(+0.98%) |
Dec 10, 2003 | 3.418 | 3.418 | 3.360 | 3.366 | 13,543,443 | -0.04(-1.28%) |
Dec 09, 2003 | 3.466 | 3.466 | 3.395 | 3.410 | 11,341,706 | -0.04(-1.05%) |
Dec 08, 2003 | 3.444 | 3.455 | 3.430 | 3.446 | 8,550,999 | +0.00(+0.06%) |
Dec 05, 2003 | 3.431 | 3.459 | 3.423 | 3.444 | 9,816,475 | +0.01(+0.43%) |
Dec 04, 2003 | 3.481 | 3.483 | 3.410 | 3.429 | 21,430,306 | -0.04(-1.12%) |
Dec 03, 2003 | 3.535 | 3.536 | 3.465 | 3.468 | 19,789,944 | -0.06(-1.79%) |
Dec 02, 2003 | 3.563 | 3.563 | 3.528 | 3.531 | 9,551,962 | -0.03(-0.96%) |