Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.494 | 4.579 | 4.494 | 4.579 | 7,182 | +0.08(+1.70%) |
Dec 30, 2004 | 4.402 | 4.515 | 4.371 | 4.503 | 48,643 | +0.11(+2.51%) |
Dec 29, 2004 | 4.334 | 4.402 | 4.334 | 4.392 | 15,017 | +0.07(+1.70%) |
Dec 28, 2004 | 4.285 | 4.319 | 4.273 | 4.319 | 5,549 | +0.03(+0.71%) |
Dec 27, 2004 | 4.288 | 4.288 | 4.273 | 4.288 | 7,835 | +0.00(+0.00%) |
Dec 23, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 4,244 | -0.02(-0.36%) |
Dec 22, 2004 | 4.273 | 4.304 | 4.273 | 4.304 | 42,440 | +0.03(+0.72%) |
Dec 21, 2004 | 4.261 | 4.273 | 4.258 | 4.273 | 13,711 | +0.02(+0.36%) |
Dec 20, 2004 | 4.273 | 4.273 | 4.258 | 4.258 | 4,896 | +0.00(+0.00%) |
Dec 17, 2004 | 4.258 | 4.270 | 4.258 | 4.258 | 3,264 | -0.01(-0.22%) |
Dec 16, 2004 | 4.239 | 4.273 | 4.239 | 4.267 | 9,793 | +0.06(+1.31%) |
Dec 15, 2004 | 4.196 | 4.242 | 4.184 | 4.212 | 10,773 | +0.02(+0.37%) |
Dec 14, 2004 | 4.227 | 4.227 | 4.184 | 4.196 | 13,385 | -0.02(-0.44%) |
Dec 13, 2004 | 4.227 | 4.227 | 4.215 | 4.215 | 18,282 | -0.01(-0.29%) |
Dec 10, 2004 | 4.242 | 4.242 | 4.227 | 4.227 | 12,405 | +0.02(+0.36%) |
Dec 09, 2004 | 4.242 | 4.242 | 4.196 | 4.212 | 10,773 | -0.03(-0.79%) |
Dec 08, 2004 | 4.242 | 4.245 | 4.215 | 4.245 | 14,364 | +0.00(+0.07%) |
Dec 07, 2004 | 4.267 | 4.267 | 4.227 | 4.242 | 13,058 | -0.03(-0.72%) |
Dec 06, 2004 | 4.319 | 4.319 | 4.270 | 4.273 | 15,670 | -0.05(-1.13%) |
Dec 03, 2004 | 4.288 | 4.322 | 4.288 | 4.322 | 6,202 | -0.00(-0.07%) |
Dec 02, 2004 | 4.282 | 4.325 | 4.282 | 4.325 | 6,855 | +0.04(+0.86%) |
Dec 01, 2004 | 4.301 | 4.319 | 4.227 | 4.288 | 22,526 | +0.02(+0.57%) |
Nov 30, 2004 | 4.233 | 4.264 | 4.215 | 4.264 | 8,814 | +0.03(+0.72%) |
Nov 29, 2004 | 4.261 | 4.270 | 4.227 | 4.233 | 10,773 | -0.02(-0.36%) |
Nov 26, 2004 | 4.249 | 4.249 | 4.249 | 4.249 | 652 | -0.00(-0.07%) |
Nov 24, 2004 | 4.294 | 4.294 | 4.245 | 4.252 | 13,711 | -0.06(-1.28%) |
Nov 23, 2004 | 4.291 | 4.307 | 4.291 | 4.307 | 6,202 | -0.01(-0.14%) |
Nov 22, 2004 | 4.304 | 4.313 | 4.304 | 4.313 | 979 | +0.01(+0.14%) |
Nov 19, 2004 | 4.343 | 4.343 | 4.304 | 4.307 | 10,446 | -0.03(-0.78%) |
Nov 18, 2004 | 4.350 | 4.350 | 4.304 | 4.340 | 17,629 | -0.01(-0.21%) |
Nov 17, 2004 | 4.353 | 4.371 | 4.350 | 4.350 | 6,855 | +0.00(+0.00%) |
Nov 16, 2004 | 4.350 | 4.353 | 4.334 | 4.350 | 6,202 | -0.02(-0.35%) |
Nov 15, 2004 | 4.353 | 4.380 | 4.353 | 4.365 | 6,202 | +0.02(+0.35%) |
Nov 12, 2004 | 4.340 | 4.365 | 4.340 | 4.350 | 7,508 | +0.00(+0.07%) |
Nov 11, 2004 | 4.273 | 4.347 | 4.273 | 4.347 | 3,591 | +0.07(+1.65%) |
Nov 10, 2004 | 4.273 | 4.276 | 4.273 | 4.276 | 2,285 | -0.05(-1.06%) |
Nov 09, 2004 | 4.334 | 4.365 | 4.319 | 4.322 | 11,752 | -0.04(-0.98%) |
Nov 08, 2004 | 4.411 | 4.441 | 4.365 | 4.365 | 15,996 | -0.02(-0.35%) |
Nov 05, 2004 | 4.252 | 4.396 | 4.252 | 4.380 | 392,085 | +0.11(+2.51%) |
Nov 04, 2004 | 4.252 | 4.276 | 4.252 | 4.273 | 517,122 | +0.00(+0.00%) |
Nov 03, 2004 | 4.273 | 4.276 | 4.273 | 4.273 | 6,529 | +0.00(+0.00%) |
Nov 02, 2004 | 4.276 | 4.276 | 4.273 | 4.273 | 8,488 | +0.00(+0.00%) |
Nov 01, 2004 | 4.288 | 4.288 | 4.273 | 4.273 | 652 | -0.05(-1.06%) |
Oct 29, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 4,896 | -0.01(-0.28%) |
Oct 28, 2004 | 4.322 | 4.331 | 4.322 | 4.331 | 11,099 | -0.02(-0.42%) |
Oct 27, 2004 | 4.411 | 4.441 | 4.350 | 4.350 | 9,793 | -0.03(-0.70%) |
Oct 26, 2004 | 4.325 | 4.396 | 4.325 | 4.380 | 20,240 | +0.08(+1.78%) |
Oct 25, 2004 | 4.288 | 4.365 | 4.285 | 4.304 | 11,426 | +0.01(+0.29%) |
Oct 22, 2004 | 4.288 | 4.304 | 4.282 | 4.291 | 5,223 | +0.01(+0.14%) |
Oct 21, 2004 | 4.304 | 4.304 | 4.273 | 4.285 | 6,855 | -0.03(-0.78%) |
Oct 20, 2004 | 4.334 | 4.334 | 4.309 | 4.319 | 4,570 | -0.02(-0.56%) |
Oct 19, 2004 | 4.322 | 4.343 | 4.322 | 4.343 | 6,529 | +0.02(+0.57%) |
Oct 18, 2004 | 4.304 | 4.334 | 4.304 | 4.319 | 4,570 | +0.02(+0.36%) |
Oct 15, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 652 | +0.00(+0.00%) |
Oct 14, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 326 | +0.00(+0.00%) |
Oct 13, 2004 | 4.304 | 4.304 | 4.304 | 4.304 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.380 | 4.380 | 4.304 | 4.304 | 8,488 | -0.08(-1.75%) |
Oct 11, 2004 | 4.380 | 4.380 | 4.380 | 4.380 | 979 | +0.00(+0.00%) |
Oct 08, 2004 | 4.423 | 4.441 | 4.380 | 4.380 | 14,690 | -0.03(-0.69%) |
Oct 07, 2004 | 4.386 | 4.411 | 4.386 | 4.411 | 979 | +0.05(+1.05%) |
Oct 06, 2004 | 4.347 | 4.365 | 4.288 | 4.365 | 3,917 | +0.05(+1.06%) |
Oct 05, 2004 | 4.230 | 4.325 | 4.227 | 4.319 | 6,529 | +0.07(+1.73%) |
Oct 04, 2004 | 4.181 | 4.245 | 4.181 | 4.245 | 15,996 | +0.05(+1.17%) |
Oct 01, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 4.196 | 4.196 | 4.196 | 4.196 | 3,264 | -0.03(-0.72%) |
Sep 29, 2004 | 4.288 | 4.288 | 4.224 | 4.227 | 10,773 | -0.08(-1.78%) |
Sep 28, 2004 | 4.319 | 4.319 | 4.304 | 4.304 | 8,161 | -0.02(-0.35%) |
Sep 27, 2004 | 4.350 | 4.350 | 4.319 | 4.319 | 4,570 | -0.05(-1.12%) |
Sep 24, 2004 | 4.334 | 4.380 | 4.334 | 4.368 | 18,935 | +0.03(+0.78%) |
Sep 23, 2004 | 4.365 | 4.374 | 4.322 | 4.334 | 18,608 | +0.02(+0.35%) |
Sep 22, 2004 | 4.319 | 4.319 | 4.319 | 4.319 | 979 | +0.00(+0.00%) |
Sep 21, 2004 | 4.301 | 4.319 | 4.294 | 4.319 | 6,529 | +0.04(+0.93%) |
Sep 20, 2004 | 4.288 | 4.288 | 4.279 | 4.279 | 7,508 | -0.01(-0.21%) |
Sep 17, 2004 | 4.273 | 4.288 | 4.258 | 4.288 | 5,876 | +0.00(+0.00%) |
Sep 16, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 3,264 | +0.00(+0.00%) |
Sep 15, 2004 | 4.288 | 4.288 | 4.279 | 4.288 | 7,508 | -0.03(-0.71%) |
Sep 14, 2004 | 4.334 | 4.337 | 4.319 | 4.319 | 13,385 | -0.02(-0.49%) |
Sep 13, 2004 | 4.319 | 4.340 | 4.319 | 4.340 | 2,938 | +0.02(+0.43%) |
Sep 10, 2004 | 4.322 | 4.322 | 4.322 | 4.322 | 326 | +0.00(+0.00%) |
Sep 09, 2004 | 4.350 | 4.350 | 4.322 | 4.322 | 2,611 | +0.03(+0.79%) |
Sep 08, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 979 | -0.02(-0.36%) |
Sep 07, 2004 | 4.288 | 4.313 | 4.288 | 4.304 | 2,611 | +0.00(+0.00%) |
Sep 03, 2004 | 4.291 | 4.304 | 4.291 | 4.304 | 1,305 | +0.02(+0.36%) |
Sep 02, 2004 | 4.181 | 4.288 | 4.181 | 4.288 | 10,120 | +0.09(+2.12%) |
Sep 01, 2004 | 4.196 | 4.200 | 4.196 | 4.200 | 652 | -0.01(-0.29%) |
Aug 31, 2004 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 4.193 | 4.212 | 4.193 | 4.212 | 1,632 | +0.03(+0.73%) |
Aug 27, 2004 | 4.221 | 4.255 | 4.151 | 4.181 | 6,202 | -0.02(-0.36%) |
Aug 26, 2004 | 4.151 | 4.196 | 4.151 | 4.196 | 6,202 | +0.02(+0.37%) |
Aug 25, 2004 | 4.181 | 4.181 | 4.181 | 4.181 | 979 | -0.01(-0.29%) |
Aug 24, 2004 | 4.193 | 4.193 | 4.193 | 4.193 | 652 | +0.03(+0.66%) |
Aug 23, 2004 | 4.227 | 4.230 | 4.059 | 4.166 | 37,543 | -0.09(-2.16%) |
Aug 20, 2004 | 4.166 | 4.258 | 4.166 | 4.258 | 6,202 | +0.09(+2.21%) |
Aug 19, 2004 | 4.151 | 4.224 | 4.151 | 4.166 | 5,876 | +0.03(+0.74%) |
Aug 18, 2004 | 4.037 | 4.135 | 4.037 | 4.135 | 8,161 | +0.09(+2.27%) |
Aug 17, 2004 | 4.043 | 4.043 | 4.013 | 4.043 | 14,364 | -0.02(-0.38%) |
Aug 16, 2004 | 4.028 | 4.065 | 4.028 | 4.059 | 9,467 | +0.06(+1.61%) |
Aug 13, 2004 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 3.976 | 4.000 | 3.976 | 3.994 | 14,364 | +0.02(+0.62%) |
Aug 11, 2004 | 3.951 | 3.970 | 3.924 | 3.970 | 8,161 | -0.01(-0.23%) |
Aug 10, 2004 | 3.930 | 3.979 | 3.930 | 3.979 | 5,223 | +0.00(+0.08%) |
Aug 09, 2004 | 3.988 | 3.991 | 3.936 | 3.976 | 66,925 | -0.02(-0.38%) |
Aug 06, 2004 | 4.101 | 4.101 | 3.991 | 3.991 | 17,629 | -0.11(-2.76%) |
Aug 05, 2004 | 4.105 | 4.108 | 4.062 | 4.105 | 14,364 | -0.01(-0.30%) |
Aug 04, 2004 | 4.120 | 4.166 | 4.092 | 4.117 | 13,385 | -0.02(-0.44%) |
Aug 03, 2004 | 4.258 | 4.258 | 4.089 | 4.135 | 24,158 | -0.15(-3.57%) |
Aug 02, 2004 | 4.227 | 4.310 | 4.212 | 4.288 | 43,419 | -0.00(-0.07%) |
Jul 30, 2004 | 4.288 | 4.307 | 4.196 | 4.291 | 53,866 | -0.04(-0.99%) |
Jul 29, 2004 | 4.350 | 4.377 | 4.334 | 4.334 | 4,244 | -0.08(-1.74%) |
Jul 28, 2004 | 4.503 | 4.503 | 4.396 | 4.411 | 8,814 | -0.11(-2.44%) |
Jul 27, 2004 | 4.411 | 4.521 | 4.288 | 4.521 | 61,702 | +0.07(+1.51%) |
Jul 26, 2004 | 4.457 | 4.469 | 4.227 | 4.454 | 55,499 | -0.02(-0.41%) |
Jul 23, 2004 | 4.518 | 4.521 | 4.472 | 4.472 | 18,282 | -0.05(-1.08%) |
Jul 22, 2004 | 4.579 | 4.595 | 4.521 | 4.521 | 61,375 | -0.05(-1.01%) |
Jul 21, 2004 | 4.564 | 4.567 | 4.564 | 4.567 | 9,793 | +0.00(+0.07%) |
Jul 20, 2004 | 4.564 | 4.564 | 4.564 | 4.564 | 652 | -0.02(-0.53%) |
Jul 19, 2004 | 4.604 | 4.604 | 4.518 | 4.589 | 14,690 | -0.02(-0.47%) |
Jul 16, 2004 | 4.631 | 4.631 | 4.592 | 4.610 | 6,202 | -0.02(-0.33%) |
Jul 15, 2004 | 4.564 | 4.625 | 4.533 | 4.625 | 19,261 | +0.03(+0.67%) |
Jul 14, 2004 | 4.595 | 4.595 | 4.595 | 4.595 | 979 | -0.04(-0.92%) |
Jul 13, 2004 | 4.595 | 4.638 | 4.595 | 4.638 | 1,958 | +0.01(+0.26%) |
Jul 12, 2004 | 4.549 | 4.625 | 4.527 | 4.625 | 16,649 | -0.02(-0.33%) |
Jul 09, 2004 | 4.564 | 4.641 | 4.564 | 4.641 | 17,629 | +0.03(+0.66%) |
Jul 08, 2004 | 4.656 | 4.656 | 4.533 | 4.610 | 30,687 | -0.08(-1.63%) |
Jul 07, 2004 | 4.659 | 4.702 | 4.641 | 4.687 | 19,261 | +0.03(+0.66%) |
Jul 06, 2004 | 4.778 | 4.778 | 4.656 | 4.656 | 19,261 | -0.15(-3.18%) |
Jul 02, 2004 | 4.809 | 4.809 | 4.717 | 4.809 | 16,323 | -0.03(-0.63%) |
Jul 01, 2004 | 4.840 | 4.855 | 4.840 | 4.840 | 4,570 | -0.03(-0.57%) |
Jun 30, 2004 | 4.824 | 4.867 | 4.824 | 4.867 | 10,120 | +0.01(+0.25%) |
Jun 29, 2004 | 4.840 | 4.880 | 4.840 | 4.855 | 6,529 | -0.01(-0.19%) |
Jun 28, 2004 | 4.916 | 4.916 | 4.797 | 4.864 | 35,911 | -0.03(-0.69%) |
Jun 25, 2004 | 4.855 | 4.898 | 4.824 | 4.898 | 8,161 | +0.00(+0.06%) |
Jun 24, 2004 | 4.901 | 4.901 | 4.886 | 4.895 | 9,141 | +0.02(+0.31%) |
Jun 23, 2004 | 4.827 | 4.886 | 4.827 | 4.880 | 35,911 | -0.01(-0.13%) |
Jun 22, 2004 | 4.886 | 4.922 | 4.886 | 4.886 | 11,752 | +0.00(+0.00%) |
Jun 21, 2004 | 4.901 | 4.901 | 4.852 | 4.886 | 18,935 | -0.05(-0.93%) |
Jun 18, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.916 | 4.962 | 4.916 | 4.932 | 23,832 | -0.03(-0.62%) |
Jun 15, 2004 | 4.962 | 4.962 | 4.870 | 4.962 | 43,419 | +0.00(+0.00%) |
Jun 14, 2004 | 4.978 | 4.978 | 4.925 | 4.962 | 6,855 | -0.03(-0.61%) |
Jun 10, 2004 | 5.023 | 5.048 | 4.932 | 4.993 | 43,746 | -0.06(-1.15%) |
Jun 09, 2004 | 5.008 | 5.051 | 5.008 | 5.051 | 14,038 | +0.04(+0.86%) |
Jun 08, 2004 | 4.947 | 5.008 | 4.947 | 5.008 | 13,711 | +0.02(+0.31%) |
Jun 07, 2004 | 4.974 | 4.993 | 4.916 | 4.993 | 10,120 | +0.02(+0.31%) |
Jun 04, 2004 | 4.978 | 4.978 | 4.962 | 4.978 | 9,467 | -0.01(-0.18%) |
Jun 03, 2004 | 4.962 | 4.987 | 4.870 | 4.987 | 11,426 | -0.01(-0.12%) |
Jun 02, 2004 | 5.008 | 5.030 | 4.962 | 4.993 | 31,667 | -0.03(-0.61%) |
Jun 01, 2004 | 5.054 | 5.069 | 4.996 | 5.023 | 22,526 | -0.03(-0.61%) |
May 28, 2004 | 4.916 | 5.100 | 4.916 | 5.054 | 16,649 | +0.10(+2.10%) |
May 27, 2004 | 4.916 | 4.962 | 4.916 | 4.950 | 5,876 | +0.03(+0.69%) |
May 26, 2004 | 4.867 | 4.916 | 4.861 | 4.916 | 16,323 | +0.05(+0.94%) |
May 25, 2004 | 4.763 | 4.886 | 4.763 | 4.870 | 30,361 | +0.06(+1.27%) |
May 24, 2004 | 4.778 | 4.840 | 4.778 | 4.809 | 7,182 | +0.06(+1.36%) |
May 21, 2004 | 4.644 | 4.748 | 4.644 | 4.745 | 22,199 | +0.07(+1.57%) |
May 20, 2004 | 4.441 | 4.671 | 4.441 | 4.671 | 35,911 | +0.18(+4.10%) |
May 19, 2004 | 4.598 | 4.598 | 4.441 | 4.487 | 58,763 | -0.11(-2.46%) |
May 18, 2004 | 4.598 | 4.628 | 4.598 | 4.601 | 5,549 | -0.02(-0.53%) |
May 17, 2004 | 4.748 | 4.748 | 4.595 | 4.625 | 22,199 | -0.13(-2.83%) |
May 14, 2004 | 4.778 | 4.778 | 4.732 | 4.760 | 7,835 | -0.02(-0.38%) |
May 13, 2004 | 4.769 | 4.812 | 4.769 | 4.778 | 6,202 | -0.05(-0.95%) |
May 12, 2004 | 4.855 | 4.855 | 4.812 | 4.824 | 23,179 | -0.03(-0.57%) |
May 11, 2004 | 4.886 | 4.886 | 4.812 | 4.852 | 5,876 | -0.01(-0.19%) |
May 10, 2004 | 4.870 | 4.901 | 4.815 | 4.861 | 16,976 | -0.04(-0.81%) |
May 07, 2004 | 4.993 | 4.993 | 4.824 | 4.901 | 25,790 | -0.06(-1.17%) |
May 06, 2004 | 4.901 | 4.959 | 4.901 | 4.959 | 12,079 | +0.04(+0.87%) |
May 05, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 1,305 | +0.02(+0.31%) |
May 04, 2004 | 4.971 | 4.971 | 4.855 | 4.901 | 13,711 | -0.07(-1.42%) |
May 03, 2004 | 4.974 | 4.974 | 4.901 | 4.971 | 9,141 | -0.04(-0.73%) |
Apr 30, 2004 | 5.008 | 5.008 | 4.962 | 5.008 | 16,649 | -0.03(-0.61%) |
Apr 29, 2004 | 4.993 | 5.039 | 4.965 | 5.039 | 13,711 | +0.07(+1.48%) |
Apr 28, 2004 | 5.008 | 5.008 | 4.965 | 4.965 | 6,202 | -0.05(-0.98%) |
Apr 27, 2004 | 5.014 | 5.082 | 5.011 | 5.014 | 6,529 | -0.02(-0.49%) |
Apr 26, 2004 | 5.069 | 5.069 | 5.039 | 5.039 | 12,079 | -0.07(-1.44%) |
Apr 23, 2004 | 5.115 | 5.115 | 5.085 | 5.112 | 35,258 | +0.00(+0.00%) |
Apr 22, 2004 | 5.039 | 5.112 | 5.014 | 5.112 | 20,893 | +0.10(+2.08%) |
Apr 21, 2004 | 5.008 | 5.023 | 4.978 | 5.008 | 12,079 | -0.02(-0.30%) |
Apr 20, 2004 | 5.023 | 5.051 | 5.023 | 5.023 | 4,570 | +0.00(+0.00%) |
Apr 19, 2004 | 4.974 | 5.023 | 4.962 | 5.023 | 9,467 | +0.02(+0.37%) |
Apr 16, 2004 | 4.840 | 5.005 | 4.840 | 5.005 | 10,773 | +0.11(+2.32%) |
Apr 15, 2004 | 4.809 | 4.901 | 4.809 | 4.892 | 19,914 | +0.08(+1.72%) |
Apr 14, 2004 | 4.901 | 4.901 | 4.809 | 4.809 | 9,793 | -0.06(-1.26%) |
Apr 13, 2004 | 4.901 | 4.901 | 4.870 | 4.870 | 12,732 | -0.03(-0.62%) |
Apr 12, 2004 | 4.870 | 4.901 | 4.870 | 4.901 | 17,629 | +0.03(+0.63%) |
Apr 08, 2004 | 4.901 | 4.959 | 4.870 | 4.870 | 23,832 | -0.06(-1.24%) |
Apr 07, 2004 | 4.932 | 4.978 | 4.886 | 4.932 | 26,443 | -0.03(-0.62%) |
Apr 06, 2004 | 4.962 | 4.962 | 4.962 | 4.962 | 1,632 | +0.00(+0.00%) |
Apr 05, 2004 | 4.947 | 4.974 | 4.901 | 4.962 | 31,667 | -0.03(-0.61%) |
Apr 02, 2004 | 5.039 | 5.039 | 4.947 | 4.993 | 14,364 | -0.03(-0.55%) |
Apr 01, 2004 | 5.023 | 5.023 | 4.935 | 5.020 | 21,220 | -0.00(-0.06%) |
Mar 31, 2004 | 4.993 | 5.023 | 4.962 | 5.023 | 16,323 | +0.03(+0.61%) |
Mar 30, 2004 | 4.901 | 4.993 | 4.901 | 4.993 | 43,746 | +0.06(+1.24%) |
Mar 29, 2004 | 4.876 | 4.978 | 4.876 | 4.932 | 15,343 | +0.06(+1.26%) |
Mar 26, 2004 | 4.932 | 4.932 | 4.855 | 4.870 | 16,976 | -0.08(-1.55%) |
Mar 25, 2004 | 4.932 | 4.947 | 4.840 | 4.947 | 63,334 | +0.03(+0.56%) |
Mar 24, 2004 | 4.929 | 4.929 | 4.910 | 4.919 | 31,667 | +0.00(+0.06%) |
Mar 23, 2004 | 4.932 | 4.932 | 4.901 | 4.916 | 16,976 | -0.02(-0.43%) |
Mar 22, 2004 | 4.916 | 4.941 | 4.916 | 4.938 | 12,079 | +0.02(+0.44%) |
Mar 19, 2004 | 4.929 | 4.944 | 4.913 | 4.916 | 11,099 | -0.01(-0.25%) |
Mar 18, 2004 | 4.886 | 4.929 | 4.886 | 4.929 | 4,244 | +0.03(+0.56%) |
Mar 17, 2004 | 4.916 | 4.916 | 4.901 | 4.901 | 12,079 | -0.02(-0.31%) |
Mar 16, 2004 | 4.916 | 4.916 | 4.916 | 4.916 | 4,570 | -0.04(-0.80%) |
Mar 15, 2004 | 4.978 | 4.978 | 4.916 | 4.956 | 11,752 | -0.02(-0.43%) |
Mar 12, 2004 | 4.950 | 4.993 | 4.947 | 4.978 | 31,340 | +0.01(+0.12%) |
Mar 11, 2004 | 4.993 | 4.993 | 4.916 | 4.971 | 18,935 | -0.05(-1.04%) |
Mar 10, 2004 | 4.947 | 5.039 | 4.916 | 5.023 | 30,361 | +0.13(+2.56%) |
Mar 09, 2004 | 4.895 | 4.901 | 4.895 | 4.898 | 7,182 | +0.01(+0.25%) |
Mar 08, 2004 | 4.803 | 4.886 | 4.803 | 4.886 | 21,546 | +0.11(+2.24%) |
Mar 05, 2004 | 4.739 | 4.778 | 4.732 | 4.778 | 23,832 | +0.04(+0.84%) |
Mar 04, 2004 | 4.693 | 4.742 | 4.693 | 4.739 | 3,591 | +0.02(+0.45%) |
Mar 03, 2004 | 4.729 | 4.729 | 4.705 | 4.717 | 1,632 | +0.00(+0.00%) |
Mar 02, 2004 | 4.671 | 4.717 | 4.671 | 4.717 | 8,488 | +0.06(+1.32%) |
Mar 01, 2004 | 4.628 | 4.656 | 4.595 | 4.656 | 13,385 | -0.00(-0.07%) |
Feb 27, 2004 | 4.659 | 4.690 | 4.656 | 4.659 | 13,711 | -0.03(-0.59%) |
Feb 26, 2004 | 4.748 | 4.748 | 4.687 | 4.687 | 18,608 | -0.05(-0.97%) |
Feb 25, 2004 | 4.732 | 4.748 | 4.687 | 4.732 | 38,522 | +0.00(+0.00%) |
Feb 24, 2004 | 4.748 | 4.748 | 4.717 | 4.732 | 5,223 | +0.02(+0.32%) |
Feb 23, 2004 | 4.687 | 4.717 | 4.687 | 4.717 | 3,917 | +0.03(+0.65%) |
Feb 20, 2004 | 4.702 | 4.702 | 4.687 | 4.687 | 10,773 | +0.01(+0.26%) |
Feb 19, 2004 | 4.732 | 4.732 | 4.659 | 4.674 | 22,526 | -0.07(-1.42%) |
Feb 18, 2004 | 4.671 | 4.742 | 4.671 | 4.742 | 10,446 | +0.07(+1.44%) |
Feb 17, 2004 | 4.671 | 4.687 | 4.628 | 4.674 | 5,876 | +0.00(+0.07%) |
Feb 13, 2004 | 4.662 | 4.671 | 4.656 | 4.671 | 8,161 | -0.01(-0.13%) |
Feb 12, 2004 | 4.656 | 4.687 | 4.656 | 4.677 | 4,244 | +0.02(+0.46%) |
Feb 11, 2004 | 4.628 | 4.671 | 4.619 | 4.656 | 32,320 | +0.01(+0.20%) |
Feb 10, 2004 | 4.650 | 4.653 | 4.613 | 4.647 | 24,811 | -0.02(-0.46%) |
Feb 09, 2004 | 4.668 | 4.668 | 4.634 | 4.668 | 15,670 | +0.04(+0.86%) |
Feb 06, 2004 | 4.641 | 4.653 | 4.628 | 4.628 | 6,529 | +0.02(+0.40%) |
Feb 05, 2004 | 4.472 | 4.619 | 4.472 | 4.610 | 28,729 | +0.15(+3.44%) |
Feb 04, 2004 | 4.414 | 4.494 | 4.380 | 4.457 | 32,973 | +0.01(+0.28%) |
Feb 03, 2004 | 4.365 | 4.472 | 4.353 | 4.445 | 38,522 | +0.03(+0.76%) |
Feb 02, 2004 | 4.552 | 4.552 | 4.288 | 4.411 | 93,695 | -0.18(-4.00%) |
Jan 30, 2004 | 4.595 | 4.625 | 4.555 | 4.595 | 41,134 | -0.04(-0.92%) |
Jan 29, 2004 | 4.867 | 4.867 | 4.595 | 4.638 | 79,657 | -0.21(-4.24%) |
Jan 28, 2004 | 4.932 | 4.932 | 4.843 | 4.843 | 56,805 | -0.10(-2.11%) |
Jan 27, 2004 | 4.962 | 4.962 | 4.947 | 4.947 | 18,608 | +0.00(+0.00%) |
Jan 26, 2004 | 5.057 | 5.069 | 4.947 | 4.947 | 15,343 | -0.14(-2.71%) |
Jan 23, 2004 | 5.134 | 5.134 | 5.085 | 5.085 | 6,529 | -0.05(-0.90%) |
Jan 22, 2004 | 5.146 | 5.146 | 5.131 | 5.131 | 3,264 | -0.02(-0.30%) |
Jan 21, 2004 | 5.161 | 5.161 | 5.115 | 5.146 | 19,261 | -0.03(-0.59%) |
Jan 20, 2004 | 5.115 | 5.177 | 5.085 | 5.177 | 61,375 | +0.08(+1.56%) |
Jan 16, 2004 | 5.008 | 5.097 | 5.008 | 5.097 | 17,955 | +0.09(+1.77%) |
Jan 15, 2004 | 4.993 | 5.036 | 4.993 | 5.008 | 22,526 | +0.01(+0.18%) |
Jan 14, 2004 | 4.993 | 5.023 | 4.984 | 4.999 | 18,608 | -0.03(-0.55%) |
Jan 13, 2004 | 5.036 | 5.036 | 5.027 | 5.027 | 1,632 | -0.01(-0.12%) |
Jan 12, 2004 | 5.008 | 5.039 | 4.999 | 5.033 | 10,446 | +0.00(+0.06%) |
Jan 09, 2004 | 5.036 | 5.036 | 5.014 | 5.030 | 2,611 | +0.00(+0.00%) |
Jan 08, 2004 | 5.030 | 5.057 | 5.008 | 5.030 | 7,835 | -0.03(-0.55%) |
Jan 07, 2004 | 5.057 | 5.057 | 5.057 | 5.057 | 9,793 | -0.06(-1.20%) |
Jan 06, 2004 | 5.085 | 5.122 | 5.085 | 5.118 | 14,038 | +0.02(+0.36%) |
Jan 05, 2004 | 5.100 | 5.106 | 5.063 | 5.100 | 16,976 | +0.03(+0.60%) |