Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.491 | 4.609 | 4.491 | 4.598 | 3,384 | +0.11(+2.37%) |
Jan 28, 2005 | 4.497 | 4.533 | 4.491 | 4.491 | 3,215 | -0.04(-0.78%) |
Jan 27, 2005 | 4.497 | 4.527 | 4.462 | 4.527 | 8,122 | +0.00(+0.00%) |
Jan 26, 2005 | 4.550 | 4.556 | 4.521 | 4.527 | 5,753 | -0.04(-0.78%) |
Jan 25, 2005 | 4.580 | 4.639 | 4.556 | 4.562 | 8,460 | -0.05(-1.15%) |
Jan 24, 2005 | 4.639 | 4.698 | 4.615 | 4.615 | 4,399 | -0.06(-1.26%) |
Jan 21, 2005 | 4.668 | 4.674 | 4.668 | 4.674 | 5,415 | -0.04(-0.88%) |
Jan 20, 2005 | 4.668 | 4.722 | 4.668 | 4.716 | 20,644 | +0.07(+1.53%) |
Jan 19, 2005 | 4.550 | 4.663 | 4.550 | 4.645 | 12,691 | +0.09(+1.95%) |
Jan 18, 2005 | 4.609 | 4.609 | 4.550 | 4.556 | 14,045 | -0.09(-1.91%) |
Jan 14, 2005 | 4.668 | 4.668 | 4.533 | 4.645 | 12,860 | -0.08(-1.75%) |
Jan 13, 2005 | 4.728 | 4.733 | 4.728 | 4.728 | 38,751 | -0.01(-0.12%) |
Jan 12, 2005 | 4.728 | 4.751 | 4.728 | 4.733 | 10,999 | +0.00(+0.00%) |
Jan 11, 2005 | 4.816 | 4.816 | 4.733 | 4.733 | 5,922 | -0.04(-0.87%) |
Jan 10, 2005 | 4.680 | 4.787 | 4.680 | 4.775 | 111,177 | +0.06(+1.38%) |
Jan 07, 2005 | 4.674 | 4.722 | 4.674 | 4.710 | 11,845 | +0.01(+0.25%) |
Jan 06, 2005 | 4.698 | 4.698 | 4.668 | 4.698 | 5,753 | +0.02(+0.38%) |
Jan 05, 2005 | 4.668 | 4.680 | 4.651 | 4.680 | 27,582 | +0.04(+0.76%) |
Jan 04, 2005 | 4.627 | 4.680 | 4.627 | 4.645 | 73,441 | +0.03(+0.64%) |
Jan 03, 2005 | 4.580 | 4.627 | 4.562 | 4.615 | 39,258 | -0.01(-0.13%) |
Dec 31, 2004 | 4.562 | 4.627 | 4.562 | 4.621 | 5,753 | +0.05(+1.16%) |
Dec 30, 2004 | 4.580 | 4.609 | 4.562 | 4.568 | 21,998 | -0.01(-0.13%) |
Dec 29, 2004 | 4.562 | 4.580 | 4.562 | 4.574 | 507 | +0.01(+0.26%) |
Dec 28, 2004 | 4.580 | 4.621 | 4.556 | 4.562 | 7,445 | -0.02(-0.39%) |
Dec 27, 2004 | 4.568 | 4.621 | 4.556 | 4.580 | 13,537 | -0.05(-1.02%) |
Dec 23, 2004 | 4.550 | 4.627 | 4.550 | 4.627 | 17,429 | +0.08(+1.69%) |
Dec 22, 2004 | 4.550 | 4.562 | 4.550 | 4.550 | 7,784 | +0.00(+0.00%) |
Dec 21, 2004 | 4.580 | 4.580 | 4.550 | 4.550 | 17,768 | -0.03(-0.65%) |
Dec 20, 2004 | 4.568 | 4.603 | 4.550 | 4.580 | 35,536 | +0.03(+0.65%) |
Dec 17, 2004 | 4.550 | 4.556 | 4.550 | 4.550 | 2,876 | -0.01(-0.13%) |
Dec 16, 2004 | 4.521 | 4.580 | 4.521 | 4.556 | 45,520 | -0.01(-0.26%) |
Dec 15, 2004 | 4.556 | 4.568 | 4.503 | 4.568 | 83,933 | +0.02(+0.39%) |
Dec 14, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 12,353 | +0.00(+0.00%) |
Dec 13, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 4,399 | +0.00(+0.00%) |
Dec 10, 2004 | 4.550 | 4.580 | 4.550 | 4.550 | 14,383 | -0.01(-0.13%) |
Dec 09, 2004 | 4.521 | 4.556 | 4.521 | 4.556 | 13,368 | +0.04(+0.78%) |
Dec 08, 2004 | 4.550 | 4.562 | 4.503 | 4.521 | 16,414 | -0.03(-0.65%) |
Dec 07, 2004 | 4.562 | 4.562 | 4.550 | 4.550 | 12,183 | -0.01(-0.26%) |
Dec 06, 2004 | 4.580 | 4.580 | 4.562 | 4.562 | 4,061 | -0.02(-0.52%) |
Dec 03, 2004 | 4.580 | 4.592 | 4.580 | 4.586 | 15,568 | +0.01(+0.13%) |
Dec 02, 2004 | 4.598 | 4.627 | 4.580 | 4.580 | 57,027 | -0.02(-0.39%) |
Dec 01, 2004 | 4.550 | 4.609 | 4.550 | 4.598 | 48,904 | +0.09(+1.97%) |
Nov 30, 2004 | 4.544 | 4.550 | 4.503 | 4.509 | 17,598 | -0.04(-0.78%) |
Nov 29, 2004 | 4.562 | 4.609 | 4.497 | 4.544 | 24,706 | -0.02(-0.52%) |
Nov 26, 2004 | 4.580 | 4.580 | 4.550 | 4.568 | 5,245 | +0.02(+0.39%) |
Nov 24, 2004 | 4.462 | 4.550 | 4.462 | 4.550 | 24,536 | +0.03(+0.65%) |
Nov 23, 2004 | 4.432 | 4.521 | 4.426 | 4.521 | 7,784 | +0.05(+1.19%) |
Nov 22, 2004 | 4.491 | 4.521 | 4.462 | 4.468 | 4,230 | -0.02(-0.53%) |
Nov 19, 2004 | 4.314 | 4.491 | 4.314 | 4.491 | 194,941 | +0.15(+3.54%) |
Nov 18, 2004 | 4.284 | 4.338 | 4.284 | 4.338 | 7,107 | +0.05(+1.10%) |
Nov 17, 2004 | 4.302 | 4.338 | 4.273 | 4.290 | 8,291 | +0.02(+0.41%) |
Nov 16, 2004 | 4.308 | 4.320 | 4.255 | 4.273 | 66,164 | -0.03(-0.69%) |
Nov 15, 2004 | 4.284 | 4.314 | 4.255 | 4.302 | 12,691 | -0.01(-0.27%) |
Nov 12, 2004 | 4.343 | 4.349 | 4.314 | 4.314 | 13,199 | +0.00(+0.00%) |
Nov 11, 2004 | 4.373 | 4.373 | 4.308 | 4.314 | 13,537 | +0.00(+0.00%) |
Nov 10, 2004 | 4.296 | 4.343 | 4.296 | 4.314 | 9,983 | +0.00(+0.00%) |
Nov 09, 2004 | 4.343 | 4.367 | 4.314 | 4.314 | 15,399 | -0.02(-0.54%) |
Nov 08, 2004 | 4.373 | 4.373 | 4.314 | 4.338 | 14,383 | +0.01(+0.14%) |
Nov 05, 2004 | 4.296 | 4.355 | 4.290 | 4.332 | 12,691 | +0.04(+0.96%) |
Nov 04, 2004 | 4.343 | 4.367 | 4.267 | 4.290 | 26,059 | +0.01(+0.14%) |
Nov 03, 2004 | 4.284 | 4.290 | 4.231 | 4.284 | 15,906 | +0.04(+0.98%) |
Nov 02, 2004 | 4.196 | 4.255 | 4.137 | 4.243 | 15,737 | +0.02(+0.42%) |
Nov 01, 2004 | 4.225 | 4.225 | 4.196 | 4.225 | 9,983 | -0.03(-0.69%) |
Oct 29, 2004 | 4.219 | 4.255 | 4.196 | 4.255 | 181,403 | +0.06(+1.41%) |
Oct 28, 2004 | 4.107 | 4.196 | 4.066 | 4.196 | 51,950 | +0.15(+3.65%) |
Oct 27, 2004 | 3.989 | 4.078 | 3.989 | 4.048 | 10,660 | +0.03(+0.74%) |
Oct 26, 2004 | 3.971 | 4.024 | 3.971 | 4.018 | 5,922 | +0.05(+1.34%) |
Oct 25, 2004 | 3.971 | 3.971 | 3.959 | 3.965 | 4,230 | +0.00(+0.00%) |
Oct 22, 2004 | 3.959 | 3.971 | 3.930 | 3.965 | 7,276 | +0.01(+0.15%) |
Oct 21, 2004 | 3.959 | 3.959 | 3.930 | 3.959 | 30,121 | +0.00(+0.00%) |
Oct 20, 2004 | 3.959 | 3.959 | 3.959 | 3.959 | 6,938 | +0.00(+0.00%) |
Oct 19, 2004 | 3.959 | 3.989 | 3.959 | 3.959 | 16,921 | -0.02(-0.45%) |
Oct 18, 2004 | 3.977 | 3.983 | 3.959 | 3.977 | 13,029 | -0.01(-0.15%) |
Oct 15, 2004 | 3.983 | 3.983 | 3.971 | 3.983 | 33,505 | +0.01(+0.15%) |
Oct 14, 2004 | 3.977 | 4.018 | 3.971 | 3.977 | 11,506 | +0.02(+0.45%) |
Oct 13, 2004 | 3.995 | 4.001 | 3.959 | 3.959 | 37,736 | -0.04(-0.89%) |
Oct 12, 2004 | 3.959 | 4.018 | 3.959 | 3.995 | 52,627 | +0.01(+0.30%) |
Oct 11, 2004 | 4.024 | 4.024 | 3.959 | 3.983 | 23,690 | -0.02(-0.44%) |
Oct 08, 2004 | 4.048 | 4.078 | 3.989 | 4.001 | 49,581 | -0.05(-1.31%) |
Oct 07, 2004 | 4.113 | 4.137 | 3.959 | 4.054 | 42,474 | -0.08(-2.00%) |
Oct 06, 2004 | 4.143 | 4.143 | 4.131 | 4.137 | 42,812 | +0.00(+0.00%) |
Oct 05, 2004 | 4.196 | 4.196 | 3.989 | 4.137 | 24,367 | -0.03(-0.71%) |
Oct 04, 2004 | 4.196 | 4.202 | 4.137 | 4.166 | 21,660 | -0.04(-0.98%) |
Oct 01, 2004 | 4.273 | 4.278 | 4.208 | 4.208 | 6,768 | -0.05(-1.11%) |
Sep 30, 2004 | 4.225 | 4.255 | 4.208 | 4.255 | 7,107 | +0.03(+0.70%) |
Sep 29, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 5,415 | +0.00(+0.00%) |
Sep 28, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 9,137 | -0.03(-0.69%) |
Sep 27, 2004 | 4.196 | 4.255 | 4.196 | 4.255 | 9,307 | +0.03(+0.70%) |
Sep 24, 2004 | 4.208 | 4.237 | 4.208 | 4.225 | 4,061 | +0.00(+0.00%) |
Sep 23, 2004 | 4.255 | 4.255 | 4.196 | 4.225 | 5,922 | +0.03(+0.70%) |
Sep 22, 2004 | 4.243 | 4.255 | 4.178 | 4.196 | 24,706 | -0.01(-0.28%) |
Sep 21, 2004 | 4.255 | 4.296 | 4.208 | 4.208 | 12,860 | -0.07(-1.66%) |
Sep 20, 2004 | 4.255 | 4.314 | 4.255 | 4.278 | 179,711 | +0.08(+1.97%) |
Sep 17, 2004 | 4.225 | 4.255 | 4.196 | 4.196 | 11,506 | -0.06(-1.39%) |
Sep 16, 2004 | 4.001 | 4.403 | 4.001 | 4.255 | 111,685 | +0.25(+6.35%) |
Sep 15, 2004 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 4.018 | 4.018 | 3.965 | 4.001 | 8,122 | -0.05(-1.17%) |
Sep 13, 2004 | 4.048 | 4.048 | 4.048 | 4.048 | 7,445 | +0.00(+0.00%) |
Sep 10, 2004 | 3.989 | 4.048 | 3.989 | 4.048 | 8,291 | +0.03(+0.74%) |
Sep 09, 2004 | 4.048 | 4.078 | 4.007 | 4.018 | 23,690 | -0.05(-1.31%) |
Sep 08, 2004 | 3.989 | 4.078 | 3.989 | 4.072 | 17,429 | +0.05(+1.32%) |
Sep 07, 2004 | 4.036 | 4.125 | 4.018 | 4.018 | 24,536 | -0.11(-2.58%) |
Sep 03, 2004 | 4.042 | 4.143 | 4.042 | 4.125 | 18,106 | +0.11(+2.80%) |
Sep 02, 2004 | 3.900 | 4.078 | 3.900 | 4.013 | 9,476 | +0.07(+1.80%) |
Sep 01, 2004 | 3.965 | 3.989 | 3.930 | 3.942 | 24,029 | -0.08(-1.91%) |
Aug 31, 2004 | 3.906 | 4.018 | 3.900 | 4.018 | 7,784 | +0.09(+2.41%) |
Aug 30, 2004 | 3.930 | 3.959 | 3.906 | 3.924 | 4,568 | -0.04(-0.90%) |
Aug 27, 2004 | 3.906 | 3.959 | 3.900 | 3.959 | 7,953 | +0.03(+0.75%) |
Aug 26, 2004 | 3.930 | 3.930 | 3.900 | 3.930 | 14,722 | -0.04(-1.04%) |
Aug 25, 2004 | 3.900 | 3.971 | 3.900 | 3.971 | 14,045 | +0.07(+1.82%) |
Aug 24, 2004 | 3.877 | 3.900 | 3.871 | 3.900 | 5,753 | +0.04(+1.07%) |
Aug 23, 2004 | 3.877 | 3.877 | 3.847 | 3.859 | 6,261 | -0.05(-1.21%) |
Aug 20, 2004 | 3.894 | 3.906 | 3.871 | 3.906 | 23,183 | +0.01(+0.15%) |
Aug 19, 2004 | 3.841 | 3.900 | 3.841 | 3.900 | 5,245 | +0.06(+1.54%) |
Aug 18, 2004 | 3.841 | 3.841 | 3.841 | 3.841 | 2,707 | -0.01(-0.15%) |
Aug 17, 2004 | 3.841 | 3.871 | 3.841 | 3.847 | 28,598 | -0.01(-0.15%) |
Aug 16, 2004 | 3.835 | 3.871 | 3.835 | 3.853 | 13,368 | +0.01(+0.31%) |
Aug 13, 2004 | 3.841 | 3.877 | 3.841 | 3.841 | 4,907 | -0.01(-0.15%) |
Aug 12, 2004 | 3.823 | 3.847 | 3.823 | 3.847 | 1,184 | +0.02(+0.46%) |
Aug 11, 2004 | 3.841 | 3.853 | 3.829 | 3.829 | 29,782 | -0.03(-0.77%) |
Aug 10, 2004 | 3.847 | 3.877 | 3.841 | 3.859 | 15,399 | -0.01(-0.31%) |
Aug 09, 2004 | 3.841 | 3.871 | 3.829 | 3.871 | 11,168 | +0.00(+0.00%) |
Aug 06, 2004 | 3.900 | 3.930 | 3.871 | 3.871 | 1,861 | +0.03(+0.77%) |
Aug 05, 2004 | 3.823 | 3.841 | 3.818 | 3.841 | 10,322 | -0.01(-0.31%) |
Aug 04, 2004 | 3.853 | 3.853 | 3.776 | 3.853 | 12,014 | +0.00(+0.00%) |
Aug 03, 2004 | 3.853 | 3.853 | 3.841 | 3.853 | 12,014 | -0.05(-1.21%) |
Aug 02, 2004 | 3.877 | 3.953 | 3.841 | 3.900 | 86,809 | -0.04(-0.90%) |
Jul 30, 2004 | 3.853 | 3.948 | 3.853 | 3.936 | 6,261 | +0.07(+1.83%) |
Jul 29, 2004 | 3.859 | 3.865 | 3.853 | 3.865 | 4,399 | -0.04(-1.06%) |
Jul 28, 2004 | 3.853 | 3.906 | 3.853 | 3.906 | 2,369 | +0.05(+1.22%) |
Jul 27, 2004 | 3.853 | 3.953 | 3.853 | 3.859 | 8,630 | -0.01(-0.15%) |
Jul 26, 2004 | 3.847 | 3.865 | 3.835 | 3.865 | 22,844 | +0.02(+0.62%) |
Jul 23, 2004 | 3.847 | 3.853 | 3.841 | 3.841 | 10,999 | -0.01(-0.15%) |
Jul 22, 2004 | 3.841 | 3.865 | 3.841 | 3.847 | 8,291 | -0.02(-0.61%) |
Jul 21, 2004 | 3.930 | 3.930 | 3.871 | 3.871 | 1,861 | -0.07(-1.80%) |
Jul 20, 2004 | 3.900 | 3.942 | 3.853 | 3.942 | 10,660 | -0.01(-0.15%) |
Jul 19, 2004 | 3.871 | 3.959 | 3.871 | 3.948 | 30,290 | +0.08(+1.98%) |
Jul 16, 2004 | 3.841 | 3.871 | 3.841 | 3.871 | 20,644 | -0.03(-0.76%) |
Jul 15, 2004 | 3.841 | 3.930 | 3.841 | 3.900 | 2,369 | +0.05(+1.23%) |
Jul 14, 2004 | 3.853 | 3.853 | 3.841 | 3.853 | 18,106 | -0.01(-0.15%) |
Jul 13, 2004 | 3.877 | 3.877 | 3.853 | 3.859 | 10,491 | -0.02(-0.46%) |
Jul 12, 2004 | 3.841 | 3.930 | 3.841 | 3.877 | 27,921 | +0.04(+0.92%) |
Jul 09, 2004 | 3.859 | 3.859 | 3.841 | 3.841 | 17,260 | -0.04(-1.07%) |
Jul 08, 2004 | 3.900 | 3.989 | 3.871 | 3.883 | 20,306 | -0.02(-0.45%) |
Jul 07, 2004 | 3.877 | 3.900 | 3.877 | 3.900 | 7,107 | +0.00(+0.00%) |
Jul 06, 2004 | 3.900 | 3.912 | 3.900 | 3.900 | 4,230 | -0.04(-1.05%) |
Jul 02, 2004 | 3.959 | 3.959 | 3.900 | 3.942 | 12,353 | +0.04(+0.91%) |
Jul 01, 2004 | 3.912 | 3.989 | 3.871 | 3.906 | 18,952 | -0.05(-1.34%) |
Jun 30, 2004 | 3.823 | 3.959 | 3.823 | 3.959 | 12,522 | +0.15(+3.88%) |
Jun 29, 2004 | 3.812 | 3.871 | 3.812 | 3.812 | 13,199 | -0.03(-0.77%) |
Jun 28, 2004 | 3.829 | 3.841 | 3.812 | 3.841 | 5,245 | +0.00(+0.00%) |
Jun 25, 2004 | 3.841 | 3.841 | 3.818 | 3.841 | 4,230 | -0.03(-0.76%) |
Jun 24, 2004 | 3.835 | 3.871 | 3.788 | 3.871 | 30,798 | +0.04(+0.92%) |
Jun 23, 2004 | 3.812 | 3.841 | 3.788 | 3.835 | 15,229 | +0.02(+0.62%) |
Jun 22, 2004 | 3.818 | 3.823 | 3.812 | 3.812 | 7,445 | -0.03(-0.77%) |
Jun 21, 2004 | 3.841 | 3.841 | 3.833 | 3.841 | 1,184 | -0.01(-0.15%) |
Jun 18, 2004 | 3.888 | 3.888 | 3.812 | 3.847 | 23,690 | -0.02(-0.61%) |
Jun 17, 2004 | 3.812 | 3.888 | 3.812 | 3.871 | 13,876 | +0.08(+2.18%) |
Jun 16, 2004 | 3.823 | 3.823 | 3.788 | 3.788 | 29,275 | -0.08(-1.99%) |
Jun 15, 2004 | 3.812 | 3.865 | 3.794 | 3.865 | 10,830 | +0.02(+0.62%) |
Jun 14, 2004 | 3.812 | 3.841 | 3.812 | 3.841 | 2,199 | +0.03(+0.78%) |
Jun 10, 2004 | 3.841 | 3.841 | 3.782 | 3.812 | 18,952 | -0.03(-0.77%) |
Jun 09, 2004 | 3.812 | 3.853 | 3.812 | 3.841 | 4,230 | +0.00(+0.00%) |
Jun 08, 2004 | 3.871 | 3.871 | 3.841 | 3.841 | 3,553 | +0.03(+0.78%) |
Jun 07, 2004 | 3.770 | 3.812 | 3.770 | 3.812 | 17,260 | -0.02(-0.46%) |
Jun 04, 2004 | 3.812 | 3.829 | 3.800 | 3.829 | 8,122 | -0.02(-0.61%) |
Jun 03, 2004 | 3.818 | 3.853 | 3.818 | 3.853 | 6,599 | -0.01(-0.15%) |
Jun 02, 2004 | 3.782 | 3.859 | 3.782 | 3.859 | 6,261 | +0.07(+1.71%) |
Jun 01, 2004 | 3.812 | 3.841 | 3.782 | 3.794 | 3,553 | -0.05(-1.38%) |
May 28, 2004 | 3.782 | 3.847 | 3.735 | 3.847 | 28,090 | +0.04(+0.93%) |
May 27, 2004 | 3.735 | 3.829 | 3.735 | 3.812 | 26,398 | +0.06(+1.57%) |
May 26, 2004 | 3.753 | 3.753 | 3.753 | 3.753 | 5,415 | -0.02(-0.47%) |
May 25, 2004 | 3.753 | 3.782 | 3.735 | 3.770 | 35,366 | -0.01(-0.31%) |
May 24, 2004 | 3.782 | 3.782 | 3.753 | 3.782 | 4,568 | +0.00(+0.00%) |
May 21, 2004 | 3.782 | 3.823 | 3.735 | 3.782 | 28,936 | -0.06(-1.54%) |
May 20, 2004 | 3.871 | 3.900 | 3.806 | 3.841 | 23,352 | -0.04(-1.07%) |
May 19, 2004 | 3.871 | 3.906 | 3.871 | 3.883 | 17,260 | -0.02(-0.61%) |
May 18, 2004 | 3.930 | 3.983 | 3.906 | 3.906 | 4,230 | -0.07(-1.64%) |
May 17, 2004 | 3.959 | 3.989 | 3.930 | 3.971 | 3,045 | -0.05(-1.18%) |
May 14, 2004 | 3.989 | 4.018 | 3.989 | 4.018 | 3,215 | -0.02(-0.58%) |
May 13, 2004 | 4.066 | 4.066 | 4.018 | 4.042 | 3,384 | +0.04(+0.89%) |
May 12, 2004 | 4.018 | 4.060 | 3.959 | 4.007 | 34,690 | -0.07(-1.74%) |
May 11, 2004 | 4.083 | 4.107 | 4.078 | 4.078 | 9,983 | -0.06(-1.43%) |
May 10, 2004 | 4.284 | 4.284 | 4.078 | 4.137 | 32,659 | -0.21(-4.76%) |
May 07, 2004 | 4.538 | 4.538 | 4.225 | 4.343 | 33,674 | -0.21(-4.67%) |
May 06, 2004 | 4.521 | 4.598 | 4.521 | 4.556 | 86,978 | +0.05(+1.05%) |
May 05, 2004 | 4.355 | 4.509 | 4.343 | 4.509 | 110,669 | +0.15(+3.53%) |
May 04, 2004 | 4.284 | 4.373 | 4.284 | 4.355 | 78,517 | +0.08(+1.80%) |
May 03, 2004 | 4.143 | 4.278 | 4.107 | 4.278 | 115,577 | +0.14(+3.43%) |
Apr 30, 2004 | 4.078 | 4.137 | 4.078 | 4.137 | 9,645 | +0.06(+1.45%) |
Apr 29, 2004 | 4.196 | 4.225 | 4.078 | 4.078 | 36,551 | -0.06(-1.43%) |
Apr 28, 2004 | 4.048 | 4.137 | 4.048 | 4.137 | 11,676 | +0.05(+1.30%) |
Apr 27, 2004 | 4.018 | 4.083 | 3.959 | 4.083 | 31,305 | +0.04(+1.02%) |
Apr 26, 2004 | 4.048 | 4.048 | 4.018 | 4.042 | 2,538 | -0.05(-1.30%) |
Apr 23, 2004 | 4.137 | 4.137 | 4.078 | 4.095 | 27,752 | -0.01(-0.14%) |
Apr 22, 2004 | 4.018 | 4.208 | 4.018 | 4.101 | 28,936 | +0.04(+1.02%) |
Apr 21, 2004 | 3.971 | 4.060 | 3.971 | 4.060 | 9,983 | +0.08(+1.93%) |
Apr 20, 2004 | 3.841 | 4.001 | 3.841 | 3.983 | 26,905 | +0.14(+3.53%) |
Apr 19, 2004 | 3.871 | 3.894 | 3.812 | 3.847 | 3,553 | +0.01(+0.15%) |
Apr 16, 2004 | 3.782 | 3.841 | 3.753 | 3.841 | 14,383 | +0.03(+0.78%) |
Apr 15, 2004 | 3.841 | 3.841 | 3.693 | 3.812 | 45,858 | -0.04(-1.07%) |
Apr 14, 2004 | 3.959 | 3.959 | 3.853 | 3.853 | 6,091 | -0.11(-2.83%) |
Apr 13, 2004 | 3.841 | 3.977 | 3.841 | 3.965 | 23,352 | +0.12(+3.23%) |
Apr 12, 2004 | 3.871 | 3.871 | 3.841 | 3.841 | 6,430 | -0.03(-0.76%) |
Apr 08, 2004 | 3.841 | 3.900 | 3.841 | 3.871 | 11,676 | +0.03(+0.77%) |
Apr 07, 2004 | 3.782 | 3.841 | 3.782 | 3.841 | 24,198 | +0.04(+0.93%) |
Apr 06, 2004 | 3.823 | 3.841 | 3.741 | 3.806 | 23,183 | -0.01(-0.16%) |
Apr 05, 2004 | 3.871 | 3.900 | 3.788 | 3.812 | 26,398 | -0.09(-2.27%) |
Apr 02, 2004 | 3.912 | 3.918 | 3.841 | 3.900 | 6,938 | -0.01(-0.30%) |
Apr 01, 2004 | 3.959 | 4.048 | 3.912 | 3.912 | 33,505 | +0.07(+1.85%) |
Mar 31, 2004 | 3.883 | 3.883 | 3.841 | 3.841 | 32,151 | -0.05(-1.22%) |
Mar 30, 2004 | 3.877 | 3.888 | 3.877 | 3.888 | 11,168 | +0.01(+0.15%) |
Mar 29, 2004 | 3.871 | 3.888 | 3.853 | 3.883 | 17,598 | -0.01(-0.30%) |
Mar 26, 2004 | 3.983 | 3.989 | 3.877 | 3.894 | 16,075 | -0.09(-2.37%) |
Mar 25, 2004 | 3.995 | 3.995 | 3.989 | 3.989 | 5,584 | -0.02(-0.59%) |
Mar 24, 2004 | 4.137 | 4.160 | 3.959 | 4.013 | 44,166 | -0.10(-2.44%) |
Mar 23, 2004 | 4.125 | 4.125 | 4.101 | 4.113 | 13,876 | +0.01(+0.29%) |
Mar 22, 2004 | 3.989 | 4.119 | 3.989 | 4.101 | 63,626 | +0.14(+3.58%) |
Mar 19, 2004 | 3.900 | 3.971 | 3.900 | 3.959 | 22,506 | +0.03(+0.75%) |
Mar 18, 2004 | 3.930 | 3.971 | 3.918 | 3.930 | 20,814 | -0.01(-0.15%) |
Mar 17, 2004 | 3.871 | 3.959 | 3.871 | 3.936 | 50,765 | +0.07(+1.83%) |
Mar 16, 2004 | 3.753 | 3.894 | 3.676 | 3.865 | 97,470 | +0.11(+2.83%) |
Mar 15, 2004 | 3.812 | 3.818 | 3.758 | 3.758 | 10,660 | -0.08(-2.00%) |
Mar 12, 2004 | 3.835 | 3.835 | 3.812 | 3.835 | 4,907 | +0.00(+0.00%) |
Mar 11, 2004 | 3.835 | 3.835 | 3.835 | 3.835 | 5,753 | +0.00(+0.00%) |
Mar 10, 2004 | 3.735 | 3.841 | 3.735 | 3.835 | 7,953 | +0.10(+2.69%) |
Mar 09, 2004 | 3.753 | 3.753 | 3.664 | 3.735 | 79,533 | -0.04(-1.10%) |
Mar 08, 2004 | 3.912 | 3.912 | 3.723 | 3.776 | 82,917 | -0.09(-2.44%) |
Mar 05, 2004 | 3.871 | 3.883 | 3.841 | 3.871 | 14,722 | -0.06(-1.50%) |
Mar 04, 2004 | 4.018 | 4.018 | 3.871 | 3.930 | 12,860 | -0.09(-2.21%) |
Mar 03, 2004 | 4.048 | 4.048 | 3.989 | 4.018 | 15,906 | -0.09(-2.16%) |
Mar 02, 2004 | 4.048 | 4.107 | 3.959 | 4.107 | 16,583 | +0.03(+0.72%) |
Mar 01, 2004 | 3.906 | 4.078 | 3.906 | 4.078 | 24,029 | +0.23(+5.99%) |
Feb 27, 2004 | 3.812 | 3.847 | 3.812 | 3.847 | 9,983 | +0.09(+2.36%) |
Feb 26, 2004 | 3.723 | 3.758 | 3.711 | 3.758 | 5,076 | +0.01(+0.16%) |
Feb 25, 2004 | 3.782 | 3.782 | 3.711 | 3.753 | 34,520 | -0.03(-0.78%) |
Feb 24, 2004 | 3.841 | 3.841 | 3.753 | 3.782 | 17,260 | -0.06(-1.54%) |
Feb 23, 2004 | 3.841 | 3.871 | 3.829 | 3.841 | 34,690 | +0.00(+0.00%) |
Feb 20, 2004 | 3.900 | 3.906 | 3.829 | 3.841 | 37,905 | -0.06(-1.52%) |
Feb 19, 2004 | 3.989 | 3.989 | 3.841 | 3.900 | 53,981 | -0.12(-2.94%) |
Feb 18, 2004 | 4.048 | 4.078 | 4.001 | 4.018 | 39,089 | -0.03(-0.73%) |
Feb 17, 2004 | 4.054 | 4.113 | 4.048 | 4.048 | 60,580 | -0.01(-0.15%) |
Feb 13, 2004 | 3.948 | 4.107 | 3.942 | 4.054 | 30,628 | +0.10(+2.54%) |
Feb 12, 2004 | 3.812 | 3.953 | 3.812 | 3.953 | 116,254 | +0.14(+3.72%) |
Feb 11, 2004 | 3.924 | 3.948 | 3.693 | 3.812 | 98,147 | -0.09(-2.42%) |
Feb 10, 2004 | 3.812 | 3.942 | 3.800 | 3.906 | 102,208 | +0.08(+2.16%) |
Feb 09, 2004 | 3.812 | 3.853 | 3.753 | 3.823 | 151,620 | -0.08(-2.12%) |
Feb 06, 2004 | 3.959 | 4.018 | 3.871 | 3.906 | 55,504 | -0.04(-0.90%) |
Feb 05, 2004 | 3.959 | 4.013 | 3.735 | 3.942 | 167,019 | -0.04(-1.04%) |
Feb 04, 2004 | 4.137 | 4.137 | 3.841 | 3.983 | 176,157 | -0.15(-3.71%) |
Feb 03, 2004 | 4.107 | 4.137 | 3.900 | 4.137 | 82,579 | -0.01(-0.14%) |