Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.474 | 4.474 | 4.417 | 4.449 | 163,225 | +0.03(+0.58%) |
Dec 30, 2004 | 4.527 | 4.527 | 4.422 | 4.423 | 169,483 | -0.05(-1.14%) |
Dec 29, 2004 | 4.531 | 4.531 | 4.460 | 4.474 | 423,448 | -0.03(-0.62%) |
Dec 28, 2004 | 4.389 | 4.504 | 4.389 | 4.503 | 550,169 | +0.14(+3.13%) |
Dec 27, 2004 | 4.523 | 4.523 | 4.354 | 4.366 | 550,169 | -0.08(-1.87%) |
Dec 23, 2004 | 4.459 | 4.547 | 4.428 | 4.449 | 271,695 | -0.04(-0.91%) |
Dec 22, 2004 | 4.334 | 4.557 | 4.334 | 4.490 | 1,249,485 | +0.14(+3.14%) |
Dec 21, 2004 | 4.215 | 4.370 | 4.178 | 4.353 | 782,753 | +0.16(+3.78%) |
Dec 20, 2004 | 4.182 | 4.263 | 4.138 | 4.194 | 201,815 | +0.00(+0.03%) |
Dec 17, 2004 | 4.244 | 4.249 | 4.125 | 4.193 | 440,135 | -0.01(-0.21%) |
Dec 16, 2004 | 4.193 | 4.269 | 4.170 | 4.202 | 471,946 | -0.03(-0.70%) |
Dec 15, 2004 | 4.200 | 4.354 | 4.178 | 4.231 | 432,835 | +0.01(+0.27%) |
Dec 14, 2004 | 4.269 | 4.284 | 4.198 | 4.220 | 477,161 | -0.05(-1.14%) |
Dec 13, 2004 | 4.217 | 4.334 | 4.217 | 4.269 | 377,557 | +0.01(+0.15%) |
Dec 10, 2004 | 4.228 | 4.304 | 4.189 | 4.262 | 610,662 | +0.03(+0.66%) |
Dec 09, 2004 | 4.316 | 4.317 | 4.229 | 4.234 | 510,015 | -0.05(-1.08%) |
Dec 08, 2004 | 4.175 | 4.281 | 4.145 | 4.280 | 574,158 | +0.15(+3.56%) |
Dec 07, 2004 | 4.136 | 4.219 | 4.113 | 4.133 | 856,804 | -0.01(-0.25%) |
Dec 06, 2004 | 4.104 | 4.219 | 4.091 | 4.143 | 921,469 | +0.03(+0.65%) |
Dec 03, 2004 | 4.256 | 4.321 | 4.105 | 4.116 | 1,124,849 | -0.15(-3.56%) |
Dec 02, 2004 | 4.202 | 4.314 | 4.179 | 4.269 | 1,474,246 | +0.03(+0.82%) |
Dec 01, 2004 | 3.977 | 4.244 | 3.977 | 4.234 | 1,563,942 | +0.23(+5.65%) |
Nov 30, 2004 | 3.987 | 4.014 | 3.937 | 4.008 | 763,458 | +0.06(+1.42%) |
Nov 29, 2004 | 4.009 | 4.017 | 3.916 | 3.952 | 482,897 | -0.04(-0.99%) |
Nov 26, 2004 | 3.961 | 4.008 | 3.961 | 3.991 | 164,790 | +0.03(+0.71%) |
Nov 24, 2004 | 3.976 | 3.976 | 3.888 | 3.963 | 548,605 | +0.02(+0.42%) |
Nov 23, 2004 | 3.935 | 3.980 | 3.888 | 3.946 | 569,986 | +0.02(+0.62%) |
Nov 22, 2004 | 3.829 | 3.936 | 3.829 | 3.922 | 364,520 | +0.06(+1.49%) |
Nov 19, 2004 | 3.950 | 3.954 | 3.836 | 3.865 | 940,764 | -0.09(-2.29%) |
Nov 18, 2004 | 3.923 | 3.959 | 3.847 | 3.955 | 433,878 | +0.04(+0.98%) |
Nov 17, 2004 | 3.774 | 3.920 | 3.774 | 3.917 | 458,909 | +0.17(+4.43%) |
Nov 16, 2004 | 3.872 | 3.881 | 3.750 | 3.751 | 233,105 | -0.09(-2.30%) |
Nov 15, 2004 | 3.825 | 3.872 | 3.797 | 3.839 | 524,095 | -0.03(-0.69%) |
Nov 12, 2004 | 3.790 | 3.866 | 3.750 | 3.866 | 296,205 | +0.05(+1.44%) |
Nov 11, 2004 | 3.790 | 3.812 | 3.765 | 3.811 | 192,429 | +0.01(+0.23%) |
Nov 10, 2004 | 3.643 | 3.828 | 3.643 | 3.802 | 807,785 | +0.16(+4.42%) |
Nov 09, 2004 | 3.580 | 3.645 | 3.573 | 3.641 | 778,060 | +0.06(+1.71%) |
Nov 08, 2004 | 3.565 | 3.613 | 3.554 | 3.580 | 600,754 | -0.03(-0.71%) |
Nov 05, 2004 | 3.610 | 3.665 | 3.583 | 3.605 | 718,610 | -0.03(-0.70%) |
Nov 04, 2004 | 3.528 | 3.633 | 3.528 | 3.631 | 513,665 | +0.10(+2.75%) |
Nov 03, 2004 | 3.654 | 3.654 | 3.527 | 3.533 | 601,275 | -0.01(-0.14%) |
Nov 02, 2004 | 3.580 | 3.611 | 3.528 | 3.539 | 684,192 | -0.05(-1.46%) |
Nov 01, 2004 | 3.592 | 3.655 | 3.590 | 3.591 | 387,465 | +0.01(+0.23%) |
Oct 29, 2004 | 3.580 | 3.628 | 3.557 | 3.583 | 239,884 | -0.01(-0.34%) |
Oct 28, 2004 | 3.618 | 3.672 | 3.569 | 3.595 | 220,067 | -0.07(-1.92%) |
Oct 27, 2004 | 3.608 | 3.672 | 3.555 | 3.665 | 479,769 | +0.06(+1.70%) |
Oct 26, 2004 | 3.573 | 3.608 | 3.519 | 3.604 | 1,014,294 | +0.02(+0.61%) |
Oct 25, 2004 | 3.503 | 3.582 | 3.503 | 3.582 | 543,390 | +0.04(+1.23%) |
Oct 22, 2004 | 3.608 | 3.609 | 3.527 | 3.539 | 1,784,532 | -0.17(-4.55%) |
Oct 21, 2004 | 3.822 | 3.825 | 3.624 | 3.707 | 1,322,493 | -0.05(-1.39%) |
Oct 20, 2004 | 3.704 | 3.806 | 3.689 | 3.760 | 878,185 | +0.02(+0.44%) |
Oct 19, 2004 | 3.767 | 3.833 | 3.715 | 3.743 | 783,796 | -0.03(-0.88%) |
Oct 18, 2004 | 3.856 | 3.923 | 3.765 | 3.776 | 2,103,683 | -0.04(-1.17%) |
Oct 15, 2004 | 3.650 | 3.867 | 3.649 | 3.821 | 1,982,697 | +0.16(+4.51%) |
Oct 14, 2004 | 3.643 | 3.682 | 3.554 | 3.656 | 824,994 | +0.09(+2.58%) |
Oct 13, 2004 | 3.707 | 3.715 | 3.554 | 3.564 | 1,622,349 | -0.09(-2.59%) |
Oct 12, 2004 | 3.636 | 3.688 | 3.599 | 3.659 | 929,291 | -0.02(-0.52%) |
Oct 11, 2004 | 3.601 | 3.688 | 3.597 | 3.678 | 519,923 | +0.07(+1.84%) |
Oct 08, 2004 | 3.632 | 3.692 | 3.588 | 3.611 | 308,199 | -0.03(-0.95%) |
Oct 07, 2004 | 3.721 | 3.721 | 3.631 | 3.646 | 796,312 | -0.10(-2.76%) |
Oct 06, 2004 | 3.744 | 3.771 | 3.682 | 3.750 | 295,683 | -0.02(-0.44%) |
Oct 05, 2004 | 3.714 | 3.780 | 3.704 | 3.766 | 211,724 | +0.03(+0.75%) |
Oct 04, 2004 | 3.758 | 3.802 | 3.728 | 3.738 | 305,592 | +0.02(+0.48%) |
Oct 01, 2004 | 3.704 | 3.753 | 3.663 | 3.720 | 1,348,046 | +0.04(+1.01%) |
Sep 30, 2004 | 3.695 | 3.716 | 3.624 | 3.683 | 235,191 | +0.00(+0.04%) |
Sep 29, 2004 | 3.663 | 3.687 | 3.583 | 3.682 | 222,153 | +0.04(+1.16%) |
Sep 28, 2004 | 3.526 | 3.646 | 3.509 | 3.640 | 313,414 | +0.16(+4.63%) |
Sep 27, 2004 | 3.562 | 3.563 | 3.472 | 3.479 | 774,409 | -0.09(-2.61%) |
Sep 24, 2004 | 3.554 | 3.610 | 3.554 | 3.572 | 326,973 | +0.02(+0.58%) |
Sep 23, 2004 | 3.564 | 3.594 | 3.526 | 3.551 | 391,637 | +0.01(+0.18%) |
Sep 22, 2004 | 3.679 | 3.712 | 3.514 | 3.545 | 536,089 | -0.16(-4.31%) |
Sep 21, 2004 | 3.603 | 3.720 | 3.597 | 3.705 | 395,287 | +0.11(+3.02%) |
Sep 20, 2004 | 3.611 | 3.654 | 3.581 | 3.596 | 493,327 | -0.02(-0.57%) |
Sep 17, 2004 | 3.669 | 3.707 | 3.615 | 3.617 | 609,098 | -0.06(-1.53%) |
Sep 16, 2004 | 3.622 | 3.714 | 3.622 | 3.673 | 404,674 | -0.02(-0.45%) |
Sep 15, 2004 | 3.680 | 3.707 | 3.637 | 3.689 | 536,089 | -0.02(-0.41%) |
Sep 14, 2004 | 3.733 | 3.774 | 3.643 | 3.705 | 464,645 | -0.05(-1.26%) |
Sep 13, 2004 | 3.746 | 3.783 | 3.650 | 3.752 | 206,509 | +0.02(+0.62%) |
Sep 10, 2004 | 3.682 | 3.739 | 3.664 | 3.729 | 197,122 | +0.01(+0.14%) |
Sep 09, 2004 | 3.724 | 3.790 | 3.666 | 3.724 | 554,863 | +0.01(+0.31%) |
Sep 08, 2004 | 3.738 | 3.806 | 3.702 | 3.712 | 224,239 | -0.02(-0.65%) |
Sep 07, 2004 | 3.696 | 3.828 | 3.695 | 3.737 | 727,997 | +0.07(+1.78%) |
Sep 03, 2004 | 3.688 | 3.688 | 3.581 | 3.672 | 120,463 | +0.00(+0.07%) |
Sep 02, 2004 | 3.569 | 3.693 | 3.569 | 3.669 | 181,999 | +0.11(+3.05%) |
Sep 01, 2004 | 3.574 | 3.688 | 3.560 | 3.560 | 632,565 | -0.03(-0.92%) |
Aug 31, 2004 | 3.471 | 3.627 | 3.471 | 3.594 | 423,448 | +0.08(+2.18%) |
Aug 30, 2004 | 3.555 | 3.597 | 3.472 | 3.517 | 529,310 | -0.09(-2.45%) |
Aug 27, 2004 | 3.493 | 3.642 | 3.453 | 3.605 | 721,739 | +0.13(+3.60%) |
Aug 26, 2004 | 3.448 | 3.504 | 3.426 | 3.480 | 658,118 | +0.05(+1.38%) |
Aug 25, 2004 | 3.388 | 3.450 | 3.351 | 3.432 | 491,763 | +0.05(+1.51%) |
Aug 24, 2004 | 3.435 | 3.445 | 3.310 | 3.381 | 1,579,587 | +0.01(+0.19%) |
Aug 23, 2004 | 3.548 | 3.554 | 3.339 | 3.375 | 1,305,571 | -0.20(-5.71%) |
Aug 20, 2004 | 3.503 | 3.606 | 3.447 | 3.580 | 384,858 | +0.09(+2.56%) |
Aug 19, 2004 | 3.562 | 3.568 | 3.482 | 3.490 | 383,293 | -0.07(-1.98%) |
Aug 18, 2004 | 3.486 | 3.563 | 3.426 | 3.560 | 430,321 | +0.08(+2.24%) |
Aug 17, 2004 | 3.484 | 3.514 | 3.439 | 3.482 | 685,235 | +0.01(+0.41%) |
Aug 16, 2004 | 3.516 | 3.516 | 3.431 | 3.468 | 486,548 | -0.04(-1.17%) |
Aug 13, 2004 | 3.588 | 3.624 | 3.464 | 3.509 | 2,142,794 | -0.09(-2.45%) |
Aug 12, 2004 | 3.663 | 3.663 | 3.574 | 3.597 | 1,583,759 | -0.11(-2.86%) |
Aug 11, 2004 | 3.516 | 3.707 | 3.452 | 3.704 | 936,592 | +0.15(+4.10%) |
Aug 10, 2004 | 3.416 | 3.580 | 3.397 | 3.558 | 378,600 | +0.17(+4.94%) |
Aug 09, 2004 | 3.324 | 3.453 | 3.324 | 3.390 | 882,357 | -0.00(-0.11%) |
Aug 06, 2004 | 3.452 | 3.457 | 3.108 | 3.394 | 2,781,096 | -0.22(-6.12%) |
Aug 05, 2004 | 3.666 | 3.753 | 3.615 | 3.615 | 493,849 | -0.07(-1.98%) |
Aug 04, 2004 | 3.735 | 3.771 | 3.643 | 3.688 | 420,319 | -0.06(-1.67%) |
Aug 03, 2004 | 3.720 | 3.775 | 3.664 | 3.751 | 725,389 | +0.02(+0.62%) |
Aug 02, 2004 | 3.733 | 3.756 | 3.646 | 3.728 | 340,010 | +0.02(+0.48%) |
Jul 30, 2004 | 3.739 | 3.770 | 3.707 | 3.710 | 293,597 | -0.04(-0.96%) |
Jul 29, 2004 | 3.657 | 3.798 | 3.619 | 3.746 | 1,125,892 | +0.13(+3.68%) |
Jul 28, 2004 | 3.707 | 3.707 | 3.580 | 3.613 | 675,848 | -0.06(-1.57%) |
Jul 27, 2004 | 3.587 | 3.706 | 3.587 | 3.670 | 726,432 | +0.06(+1.74%) |
Jul 26, 2004 | 3.654 | 3.655 | 3.585 | 3.608 | 671,676 | -0.01(-0.28%) |
Jul 23, 2004 | 3.682 | 3.686 | 3.611 | 3.618 | 928,770 | -0.04(-1.22%) |
Jul 22, 2004 | 3.659 | 3.675 | 3.605 | 3.663 | 1,579,066 | -0.00(-0.03%) |
Jul 21, 2004 | 3.750 | 3.758 | 3.631 | 3.664 | 9,619,369 | -0.10(-2.55%) |
Jul 20, 2004 | 3.663 | 3.765 | 3.629 | 3.760 | 909,475 | +0.16(+4.59%) |
Jul 19, 2004 | 3.613 | 3.666 | 3.585 | 3.595 | 590,324 | -0.03(-0.78%) |
Jul 16, 2004 | 3.661 | 3.680 | 3.611 | 3.623 | 682,627 | -0.01(-0.21%) |
Jul 15, 2004 | 3.851 | 3.851 | 3.620 | 3.631 | 1,599,404 | -0.12(-3.30%) |
Jul 14, 2004 | 3.784 | 3.808 | 3.689 | 3.755 | 831,252 | -0.03(-0.91%) |
Jul 13, 2004 | 3.691 | 3.847 | 3.647 | 3.789 | 1,121,199 | +0.14(+3.89%) |
Jul 12, 2004 | 3.581 | 3.689 | 3.581 | 3.647 | 331,144 | +0.04(+1.24%) |
Jul 09, 2004 | 3.666 | 3.709 | 3.516 | 3.603 | 997,606 | -0.06(-1.61%) |
Jul 08, 2004 | 3.640 | 3.688 | 3.622 | 3.661 | 653,424 | +0.01(+0.35%) |
Jul 07, 2004 | 3.624 | 3.741 | 3.624 | 3.649 | 359,826 | +0.02(+0.49%) |
Jul 06, 2004 | 3.825 | 3.835 | 3.631 | 3.631 | 582,502 | -0.13(-3.43%) |
Jul 02, 2004 | 3.684 | 3.797 | 3.663 | 3.760 | 287,861 | +0.06(+1.66%) |
Jul 01, 2004 | 3.788 | 3.820 | 3.669 | 3.698 | 399,459 | -0.07(-1.87%) |
Jun 30, 2004 | 3.714 | 3.812 | 3.714 | 3.769 | 300,377 | +0.05(+1.31%) |
Jun 29, 2004 | 3.797 | 3.845 | 3.720 | 3.720 | 638,822 | -0.09(-2.32%) |
Jun 28, 2004 | 3.746 | 3.856 | 3.704 | 3.808 | 842,724 | +0.11(+2.90%) |
Jun 25, 2004 | 3.669 | 3.746 | 3.654 | 3.701 | 1,047,148 | +0.05(+1.40%) |
Jun 24, 2004 | 3.720 | 3.733 | 3.622 | 3.650 | 1,168,133 | -0.05(-1.35%) |
Jun 23, 2004 | 3.606 | 3.741 | 3.582 | 3.700 | 1,783,489 | +0.13(+3.76%) |
Jun 22, 2004 | 3.619 | 3.631 | 3.503 | 3.565 | 810,392 | +0.04(+1.16%) |
Jun 21, 2004 | 3.558 | 3.614 | 3.498 | 3.525 | 432,835 | +0.01(+0.33%) |
Jun 18, 2004 | 3.426 | 3.617 | 3.403 | 3.513 | 887,051 | +0.07(+1.89%) |
Jun 17, 2004 | 3.470 | 3.470 | 3.413 | 3.448 | 918,340 | +0.01(+0.33%) |
Jun 16, 2004 | 3.490 | 3.490 | 3.349 | 3.436 | 875,057 | +0.02(+0.49%) |
Jun 15, 2004 | 3.337 | 3.530 | 3.337 | 3.420 | 1,273,473 | +0.10(+3.08%) |
Jun 14, 2004 | 3.424 | 3.452 | 3.298 | 3.317 | 1,057,577 | -0.16(-4.53%) |
Jun 10, 2004 | 3.528 | 3.560 | 3.454 | 3.475 | 499,064 | -0.07(-1.98%) |
Jun 09, 2004 | 3.641 | 3.641 | 3.531 | 3.545 | 693,057 | -0.08(-2.19%) |
Jun 08, 2004 | 3.573 | 3.678 | 3.548 | 3.624 | 1,053,927 | +0.05(+1.43%) |
Jun 07, 2004 | 3.551 | 3.620 | 3.479 | 3.573 | 652,903 | +0.11(+3.10%) |
Jun 04, 2004 | 3.522 | 3.525 | 3.432 | 3.466 | 678,977 | +0.02(+0.56%) |
Jun 03, 2004 | 3.512 | 3.527 | 3.443 | 3.447 | 508,972 | -0.03(-0.74%) |
Jun 02, 2004 | 3.450 | 3.522 | 3.450 | 3.472 | 756,679 | -0.02(-0.48%) |
Jun 01, 2004 | 3.473 | 3.535 | 3.440 | 3.489 | 926,684 | -0.06(-1.73%) |
May 28, 2004 | 3.704 | 3.707 | 3.485 | 3.550 | 1,790,790 | -0.16(-4.24%) |
May 27, 2004 | 3.642 | 3.790 | 3.642 | 3.707 | 1,804,348 | +0.01(+0.28%) |
May 26, 2004 | 3.609 | 3.702 | 3.588 | 3.697 | 914,690 | +0.01(+0.31%) |
May 25, 2004 | 3.325 | 3.701 | 3.305 | 3.686 | 2,267,430 | +0.39(+11.87%) |
May 24, 2004 | 3.173 | 3.312 | 3.158 | 3.294 | 1,092,517 | +0.17(+5.31%) |
May 21, 2004 | 3.132 | 3.164 | 3.060 | 3.128 | 439,614 | +1.02(+48.40%) |
May 20, 2004 | 2.098 | 2.108 | 2.093 | 2.108 | 417,711 | +0.01(+0.49%) |
May 19, 2004 | 2.111 | 2.114 | 2.095 | 2.098 | 429,445 | -0.01(-0.62%) |
May 18, 2004 | 2.124 | 2.124 | 2.097 | 2.111 | 358,262 | -0.01(-0.27%) |
May 17, 2004 | 2.137 | 2.137 | 2.089 | 2.116 | 460,734 | -0.01(-0.48%) |
May 14, 2004 | 2.113 | 2.148 | 2.101 | 2.127 | 1,400,977 | +0.00(+0.13%) |
May 13, 2004 | 2.080 | 2.134 | 2.072 | 2.124 | 483,419 | +0.06(+2.89%) |
May 12, 2004 | 2.053 | 2.080 | 2.051 | 2.064 | 563,207 | -0.01(-0.36%) |
May 11, 2004 | 2.002 | 2.095 | 2.002 | 2.072 | 873,753 | +0.07(+3.32%) |
May 10, 2004 | 2.021 | 2.022 | 1.989 | 2.005 | 851,850 | -0.02(-0.87%) |
May 07, 2004 | 2.072 | 2.093 | 2.023 | 2.023 | 304,288 | -0.06(-2.89%) |
May 06, 2004 | 2.130 | 2.130 | 2.026 | 2.083 | 854,197 | -0.02(-0.95%) |
May 05, 2004 | 2.161 | 2.173 | 2.099 | 2.103 | 887,051 | -0.06(-2.71%) |
May 04, 2004 | 2.135 | 2.191 | 2.135 | 2.161 | 506,886 | +0.02(+0.77%) |
May 03, 2004 | 2.112 | 2.156 | 2.112 | 2.145 | 1,631,736 | +0.03(+1.34%) |
Apr 30, 2004 | 2.097 | 2.147 | 2.089 | 2.116 | 588,238 | +0.04(+1.75%) |
Apr 29, 2004 | 2.148 | 2.151 | 2.067 | 2.080 | 989,523 | -0.04(-1.80%) |
Apr 28, 2004 | 2.166 | 2.193 | 2.118 | 2.118 | 1,442,436 | -0.06(-2.79%) |
Apr 27, 2004 | 2.159 | 2.187 | 2.154 | 2.179 | 834,641 | +0.03(+1.46%) |
Apr 26, 2004 | 2.169 | 2.181 | 2.140 | 2.148 | 378,600 | -0.01(-0.34%) |
Apr 23, 2004 | 2.149 | 2.224 | 2.140 | 2.155 | 1,664,590 | +0.01(+0.37%) |
Apr 22, 2004 | 2.096 | 2.201 | 2.083 | 2.147 | 2,115,938 | +0.05(+2.55%) |
Apr 21, 2004 | 2.032 | 2.094 | 2.022 | 2.094 | 446,654 | +0.04(+2.08%) |
Apr 20, 2004 | 2.000 | 2.051 | 1.999 | 2.051 | 489,677 | +0.06(+3.17%) |
Apr 19, 2004 | 2.009 | 2.009 | 1.918 | 1.988 | 466,992 | -0.03(-1.63%) |
Apr 16, 2004 | 1.974 | 2.023 | 1.963 | 2.021 | 546,780 | +0.06(+3.10%) |
Apr 15, 2004 | 1.985 | 2.037 | 1.918 | 1.960 | 483,419 | -0.03(-1.29%) |
Apr 14, 2004 | 1.951 | 2.011 | 1.951 | 1.986 | 274,563 | +0.03(+1.51%) |
Apr 13, 2004 | 1.956 | 2.003 | 1.949 | 1.956 | 392,680 | -0.00(-0.09%) |
Apr 12, 2004 | 2.018 | 2.020 | 1.935 | 1.958 | 277,692 | -0.01(-0.72%) |
Apr 08, 2004 | 2.016 | 2.016 | 1.957 | 1.972 | 377,818 | +0.00(+0.09%) |
Apr 07, 2004 | 2.010 | 2.012 | 1.967 | 1.970 | 323,844 | -0.02(-0.80%) |
Apr 06, 2004 | 2.023 | 2.039 | 1.986 | 1.986 | 355,133 | -0.06(-2.89%) |
Apr 05, 2004 | 2.065 | 2.084 | 2.033 | 2.045 | 264,394 | -0.03(-1.56%) |
Apr 02, 2004 | 2.044 | 2.095 | 2.005 | 2.078 | 502,193 | +0.07(+3.39%) |
Apr 01, 2004 | 2.003 | 2.043 | 1.984 | 2.010 | 1,350,132 | +0.09(+4.64%) |
Mar 31, 2004 | 1.937 | 1.937 | 1.912 | 1.920 | 351,222 | -0.01(-0.65%) |
Mar 30, 2004 | 1.965 | 1.974 | 1.909 | 1.933 | 509,233 | -0.04(-1.90%) |
Mar 29, 2004 | 1.857 | 1.972 | 1.843 | 1.970 | 573,376 | +0.11(+5.70%) |
Mar 26, 2004 | 1.899 | 1.899 | 1.864 | 1.864 | 229,976 | -0.03(-1.83%) |
Mar 25, 2004 | 1.802 | 1.901 | 1.802 | 1.899 | 362,173 | +0.08(+4.50%) |
Mar 24, 2004 | 1.786 | 1.818 | 1.779 | 1.817 | 471,686 | +0.03(+1.52%) |
Mar 23, 2004 | 1.790 | 1.803 | 1.786 | 1.790 | 262,047 | -0.00(-0.16%) |
Mar 22, 2004 | 1.853 | 1.853 | 1.788 | 1.793 | 346,528 | -0.06(-3.22%) |
Mar 19, 2004 | 1.885 | 1.892 | 1.843 | 1.852 | 331,666 | -0.02(-0.91%) |
Mar 18, 2004 | 1.871 | 1.892 | 1.863 | 1.869 | 340,271 | -0.02(-0.90%) |
Mar 17, 2004 | 1.781 | 1.916 | 1.779 | 1.886 | 843,246 | +0.11(+6.00%) |
Mar 16, 2004 | 1.838 | 1.851 | 1.779 | 1.780 | 1,320,407 | -0.07(-3.87%) |
Mar 15, 2004 | 1.881 | 1.893 | 1.830 | 1.851 | 302,723 | -0.04(-1.87%) |
Mar 12, 2004 | 1.873 | 1.893 | 1.862 | 1.886 | 732,951 | +0.02(+1.07%) |
Mar 11, 2004 | 1.853 | 1.897 | 1.819 | 1.866 | 947,283 | +0.01(+0.58%) |
Mar 10, 2004 | 1.818 | 1.893 | 1.818 | 1.856 | 392,680 | +0.03(+1.43%) |
Mar 09, 2004 | 1.837 | 1.869 | 1.830 | 1.830 | 190,082 | -0.03(-1.53%) |
Mar 08, 2004 | 1.834 | 1.878 | 1.834 | 1.858 | 233,887 | -0.01(-0.43%) |
Mar 05, 2004 | 1.856 | 1.915 | 1.832 | 1.866 | 353,568 | +0.03(+1.58%) |
Mar 04, 2004 | 1.847 | 1.861 | 1.814 | 1.837 | 308,199 | -0.02(-1.22%) |
Mar 03, 2004 | 1.886 | 1.891 | 1.847 | 1.860 | 182,260 | -0.05(-2.53%) |
Mar 02, 2004 | 1.913 | 1.913 | 1.891 | 1.908 | 560,078 | +0.01(+0.30%) |
Mar 01, 2004 | 1.906 | 1.921 | 1.890 | 1.902 | 247,185 | +0.00(+0.21%) |
Feb 27, 2004 | 1.857 | 1.903 | 1.845 | 1.898 | 310,546 | +0.04(+2.23%) |
Feb 26, 2004 | 1.877 | 1.877 | 1.834 | 1.857 | 306,635 | -0.01(-0.69%) |
Feb 25, 2004 | 1.906 | 1.906 | 1.851 | 1.870 | 499,064 | -0.03(-1.56%) |
Feb 24, 2004 | 1.909 | 1.909 | 1.875 | 1.899 | 794,747 | +0.01(+0.69%) |
Feb 23, 2004 | 1.909 | 1.909 | 1.873 | 1.886 | 682,106 | -0.02(-1.04%) |
Feb 20, 2004 | 1.891 | 1.906 | 1.874 | 1.906 | 508,450 | +0.01(+0.78%) |
Feb 19, 2004 | 1.897 | 1.903 | 1.877 | 1.891 | 495,935 | +0.00(+0.09%) |
Feb 18, 2004 | 1.873 | 1.899 | 1.873 | 1.890 | 378,600 | -0.00(-0.09%) |
Feb 17, 2004 | 1.886 | 1.918 | 1.859 | 1.891 | 414,583 | +0.02(+1.30%) |
Feb 13, 2004 | 1.835 | 1.884 | 1.835 | 1.867 | 503,757 | +0.02(+1.11%) |
Feb 12, 2004 | 1.882 | 1.885 | 1.847 | 1.847 | 613,270 | -0.03(-1.81%) |
Feb 11, 2004 | 1.826 | 1.881 | 1.826 | 1.881 | 351,222 | +0.03(+1.38%) |
Feb 10, 2004 | 1.829 | 1.855 | 1.818 | 1.855 | 462,299 | +0.03(+1.40%) |
Feb 09, 2004 | 1.785 | 1.841 | 1.785 | 1.830 | 829,948 | +0.05(+2.88%) |
Feb 06, 2004 | 1.793 | 1.803 | 1.767 | 1.778 | 1,188,992 | +0.00(+0.00%) |
Feb 05, 2004 | 1.795 | 1.830 | 1.761 | 1.778 | 3,719,514 | +0.04(+2.59%) |
Feb 04, 2004 | 1.769 | 1.769 | 1.707 | 1.734 | 843,246 | -0.03(-1.58%) |
Feb 03, 2004 | 1.743 | 1.768 | 1.741 | 1.761 | 1,645,816 | +0.01(+0.52%) |
Feb 02, 2004 | 1.770 | 1.770 | 1.730 | 1.752 | 1,375,164 | -0.01(-0.48%) |
Jan 30, 2004 | 1.770 | 1.795 | 1.753 | 1.761 | 2,302,891 | -0.01(-0.51%) |
Jan 29, 2004 | 1.822 | 1.835 | 1.762 | 1.770 | 1,273,474 | -0.02(-1.11%) |
Jan 28, 2004 | 1.849 | 1.875 | 1.766 | 1.790 | 2,095,600 | -0.06(-3.46%) |
Jan 27, 2004 | 1.951 | 1.960 | 1.853 | 1.854 | 991,870 | -0.09(-4.87%) |
Jan 26, 2004 | 1.916 | 1.960 | 1.892 | 1.949 | 758,765 | -0.01(-0.46%) |
Jan 23, 2004 | 1.919 | 1.962 | 1.901 | 1.958 | 767,369 | +0.04(+1.89%) |
Jan 22, 2004 | 1.924 | 1.977 | 1.906 | 1.922 | 722,000 | -0.05(-2.56%) |
Jan 21, 2004 | 1.989 | 2.018 | 1.926 | 1.972 | 581,980 | -0.05(-2.25%) |
Jan 20, 2004 | 1.960 | 2.035 | 1.944 | 2.018 | 662,550 | +0.09(+4.90%) |
Jan 16, 2004 | 1.978 | 2.016 | 1.923 | 1.923 | 652,381 | -0.08(-4.21%) |
Jan 15, 2004 | 1.977 | 2.038 | 1.977 | 2.008 | 208,824 | +0.02(+1.00%) |
Jan 14, 2004 | 2.036 | 2.036 | 1.958 | 1.988 | 469,714 | -0.04(-1.93%) |
Jan 13, 2004 | 2.022 | 2.028 | 1.994 | 2.027 | 195,221 | +0.01(+0.25%) |
Jan 12, 2004 | 1.989 | 2.031 | 1.989 | 2.022 | 308,113 | +0.02(+0.99%) |
Jan 09, 2004 | 1.981 | 2.005 | 1.981 | 2.002 | 365,216 | -0.01(-0.73%) |
Jan 08, 2004 | 2.018 | 2.027 | 1.972 | 2.017 | 154,256 | +0.01(+0.65%) |
Jan 07, 2004 | 1.961 | 2.011 | 1.957 | 2.004 | 201,362 | +0.04(+2.20%) |
Jan 06, 2004 | 1.989 | 1.989 | 1.956 | 1.961 | 140,019 | -0.01(-0.43%) |
Jan 05, 2004 | 1.951 | 1.979 | 1.930 | 1.969 | 268,305 | +0.02(+1.08%) |