Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.036 | 5.384 | 5.036 | 5.174 | 4,767 | -0.07(-1.33%) |
Oct 28, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 476 | +0.07(+1.30%) |
Oct 27, 2004 | 5.177 | 5.177 | 5.177 | 5.177 | 476 | +0.04(+0.73%) |
Oct 26, 2004 | 5.139 | 5.139 | 5.139 | 5.139 | 2,383 | +0.01(+0.16%) |
Oct 25, 2004 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 5.202 | 5.202 | 5.060 | 5.131 | 9,534 | -0.08(-1.50%) |
Oct 21, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 5.209 | 5.209 | 5.209 | 5.209 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 5.174 | 5.209 | 5.174 | 5.209 | 1,906 | +0.03(+0.68%) |
Oct 13, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 3,336 | -0.00(-0.00%) |
Oct 12, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 1,430 | +0.00(+0.00%) |
Oct 11, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 2,383 | -0.00(-0.00%) |
Oct 05, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 476 | +0.00(+0.00%) |
Oct 01, 2004 | 5.174 | 5.176 | 5.174 | 5.174 | 10,010 | +0.00(+0.00%) |
Sep 30, 2004 | 5.293 | 5.293 | 5.174 | 5.174 | 12,394 | -0.12(-2.25%) |
Sep 29, 2004 | 5.293 | 5.293 | 5.293 | 5.293 | 2,383 | +0.12(+2.30%) |
Sep 28, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 5.300 | 5.300 | 5.174 | 5.174 | 10,487 | -0.14(-2.66%) |
Sep 23, 2004 | 5.314 | 5.316 | 5.314 | 5.316 | 5,720 | +0.00(+0.03%) |
Sep 22, 2004 | 5.356 | 5.356 | 5.314 | 5.314 | 1,430 | -0.02(-0.39%) |
Sep 21, 2004 | 5.454 | 5.454 | 5.335 | 5.335 | 1,430 | +0.09(+1.73%) |
Sep 20, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 476 | +0.00(+0.00%) |
Sep 17, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 2,383 | -0.03(-0.56%) |
Sep 16, 2004 | 5.384 | 5.384 | 5.274 | 5.274 | 2,860 | -0.04(-0.76%) |
Sep 15, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 10,964 | +0.00(+0.00%) |
Sep 14, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 5.174 | 5.314 | 5.174 | 5.314 | 1,906 | +0.00(+0.00%) |
Sep 09, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 5.314 | 5.314 | 5.314 | 5.314 | 476 | -0.26(-4.62%) |
Sep 02, 2004 | 5.572 | 5.572 | 5.572 | 5.572 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 5.572 | 5.572 | 5.572 | 5.572 | 476 | +0.33(+6.24%) |
Aug 31, 2004 | 5.244 | 5.244 | 5.244 | 5.244 | 1,906 | +0.03(+0.67%) |
Aug 30, 2004 | 5.244 | 5.244 | 5.209 | 5.209 | 2,860 | -0.08(-1.59%) |
Aug 27, 2004 | 5.293 | 5.293 | 5.293 | 5.293 | 953 | -0.00(-0.03%) |
Aug 26, 2004 | 5.453 | 5.453 | 5.295 | 5.295 | 953 | -0.03(-0.58%) |
Aug 25, 2004 | 5.594 | 5.594 | 5.325 | 5.325 | 42,903 | -0.28(-5.04%) |
Aug 24, 2004 | 5.594 | 5.616 | 5.594 | 5.608 | 5,720 | -0.06(-0.99%) |
Aug 23, 2004 | 5.664 | 5.664 | 5.664 | 5.664 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 5.664 | 5.664 | 5.664 | 5.664 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 5.594 | 5.664 | 5.594 | 5.664 | 6,197 | -0.10(-1.70%) |
Aug 18, 2004 | 5.762 | 5.762 | 5.762 | 5.762 | 476 | +0.31(+5.64%) |
Aug 17, 2004 | 5.454 | 5.454 | 5.454 | 5.454 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 5.524 | 5.524 | 5.454 | 5.454 | 953 | +0.00(+0.00%) |
Aug 13, 2004 | 5.454 | 5.454 | 5.454 | 5.454 | 476 | -0.06(-1.02%) |
Aug 12, 2004 | 5.454 | 5.510 | 5.454 | 5.510 | 32,892 | -0.05(-0.88%) |
Aug 11, 2004 | 5.461 | 5.559 | 5.454 | 5.559 | 38,613 | +0.14(+2.61%) |
Aug 10, 2004 | 5.450 | 5.453 | 5.418 | 5.418 | 2,383 | +0.10(+1.92%) |
Aug 09, 2004 | 5.316 | 5.316 | 5.316 | 5.316 | 476 | -0.09(-1.63%) |
Aug 06, 2004 | 5.434 | 5.434 | 5.398 | 5.404 | 3,813 | -0.19(-3.40%) |
Aug 05, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 47,670 | +0.00(+0.00%) |
Aug 04, 2004 | 5.524 | 5.594 | 5.464 | 5.594 | 26,219 | +0.03(+0.63%) |
Aug 03, 2004 | 5.524 | 5.559 | 5.524 | 5.559 | 9,057 | -0.03(-0.63%) |
Aug 02, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 1,430 | -0.03(-0.62%) |
Jul 30, 2004 | 5.566 | 5.629 | 5.566 | 5.629 | 2,383 | +0.09(+1.62%) |
Jul 29, 2004 | 5.524 | 5.565 | 5.524 | 5.539 | 4,767 | -0.05(-0.97%) |
Jul 28, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 5.594 | 5.874 | 5.594 | 5.594 | 13,824 | +0.13(+2.43%) |
Jul 26, 2004 | 5.538 | 5.538 | 5.454 | 5.461 | 4,290 | -0.08(-1.51%) |
Jul 23, 2004 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 5.531 | 5.552 | 5.531 | 5.545 | 7,627 | -0.02(-0.35%) |
Jul 21, 2004 | 5.533 | 5.572 | 5.532 | 5.565 | 6,197 | -0.00(-0.03%) |
Jul 20, 2004 | 5.559 | 5.566 | 5.559 | 5.566 | 1,906 | +0.00(+0.03%) |
Jul 19, 2004 | 5.565 | 5.565 | 5.565 | 5.565 | 3,813 | -0.18(-3.18%) |
Jul 16, 2004 | 5.748 | 5.748 | 5.748 | 5.748 | 953 | +0.00(+0.00%) |
Jul 15, 2004 | 5.643 | 5.748 | 5.643 | 5.748 | 1,906 | +0.14(+2.49%) |
Jul 14, 2004 | 5.608 | 5.608 | 5.608 | 5.608 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 5.615 | 5.615 | 5.608 | 5.608 | 4,290 | +0.02(+0.28%) |
Jul 12, 2004 | 5.593 | 5.593 | 5.593 | 5.593 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 5.565 | 5.594 | 5.565 | 5.593 | 5,243 | -0.02(-0.27%) |
Jul 08, 2004 | 5.608 | 5.608 | 5.608 | 5.608 | 1,906 | +0.04(+0.78%) |
Jul 07, 2004 | 5.552 | 5.565 | 5.545 | 5.565 | 6,197 | -0.02(-0.28%) |
Jul 06, 2004 | 5.678 | 5.678 | 5.580 | 5.580 | 3,336 | +0.01(+0.13%) |
Jul 02, 2004 | 5.335 | 5.573 | 5.335 | 5.573 | 3,813 | +0.01(+0.13%) |
Jul 01, 2004 | 5.566 | 5.566 | 5.566 | 5.566 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 5.559 | 5.566 | 5.559 | 5.566 | 2,860 | +0.00(+0.00%) |
Jun 29, 2004 | 5.594 | 5.594 | 5.565 | 5.566 | 2,860 | +0.03(+0.50%) |
Jun 28, 2004 | 5.539 | 5.619 | 5.486 | 5.538 | 11,917 | -0.06(-1.00%) |
Jun 25, 2004 | 5.593 | 5.594 | 5.593 | 5.594 | 10,487 | +0.06(+1.01%) |
Jun 24, 2004 | 5.671 | 5.671 | 5.538 | 5.538 | 8,580 | -0.11(-1.93%) |
Jun 23, 2004 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 5.594 | 5.647 | 5.594 | 5.647 | 1,906 | +0.03(+0.57%) |
Jun 21, 2004 | 5.615 | 5.615 | 5.615 | 5.615 | 9,534 | +0.00(+0.00%) |
Jun 18, 2004 | 5.615 | 5.615 | 5.615 | 5.615 | 9,534 | +0.00(+0.00%) |
Jun 17, 2004 | 5.565 | 5.615 | 5.559 | 5.615 | 9,534 | +0.03(+0.63%) |
Jun 16, 2004 | 5.524 | 5.580 | 5.497 | 5.580 | 7,627 | +0.10(+1.91%) |
Jun 15, 2004 | 5.475 | 5.475 | 5.475 | 5.475 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 5.475 | 5.475 | 5.475 | 5.475 | 953 | -0.08(-1.38%) |
Jun 10, 2004 | 5.565 | 5.566 | 5.552 | 5.552 | 4,290 | +0.08(+1.43%) |
Jun 09, 2004 | 5.372 | 5.565 | 5.372 | 5.474 | 5,243 | -0.06(-1.09%) |
Jun 08, 2004 | 5.538 | 5.587 | 5.507 | 5.534 | 7,627 | -0.03(-0.58%) |
Jun 07, 2004 | 5.566 | 5.566 | 5.566 | 5.566 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 5.560 | 5.566 | 5.560 | 5.566 | 4,767 | +0.00(+0.00%) |
Jun 03, 2004 | 5.279 | 5.566 | 5.279 | 5.566 | 15,254 | -0.03(-0.50%) |
Jun 02, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 5.594 | 5.594 | 5.594 | 5.594 | 8,104 | +0.17(+3.09%) |
May 28, 2004 | 5.397 | 5.426 | 5.397 | 5.426 | 953 | -0.17(-3.00%) |
May 27, 2004 | 5.330 | 5.662 | 5.330 | 5.594 | 10,010 | -0.01(-0.22%) |
May 26, 2004 | 5.606 | 5.606 | 5.606 | 5.606 | 1,430 | -0.04(-0.77%) |
May 25, 2004 | 5.594 | 5.650 | 5.594 | 5.650 | 6,673 | +0.02(+0.30%) |
May 24, 2004 | 5.661 | 5.692 | 5.525 | 5.633 | 20,498 | -0.02(-0.30%) |
May 21, 2004 | 5.426 | 5.650 | 5.426 | 5.650 | 43,857 | +0.23(+4.15%) |
May 20, 2004 | 5.172 | 5.425 | 5.172 | 5.425 | 144,919 | +0.28(+5.41%) |
May 19, 2004 | 5.076 | 5.146 | 5.076 | 5.146 | 8,104 | +0.11(+2.13%) |
May 18, 2004 | 5.039 | 5.039 | 5.039 | 5.039 | 476 | -0.03(-0.60%) |
May 17, 2004 | 5.043 | 5.069 | 5.043 | 5.069 | 5,243 | +0.03(+0.69%) |
May 14, 2004 | 5.035 | 5.035 | 5.035 | 5.035 | 2,383 | -0.02(-0.41%) |
May 13, 2004 | 5.042 | 5.079 | 5.042 | 5.055 | 3,336 | -0.03(-0.52%) |
May 12, 2004 | 5.083 | 5.083 | 5.055 | 5.082 | 3,813 | +0.01(+0.25%) |
May 11, 2004 | 5.104 | 5.104 | 5.035 | 5.069 | 5,243 | +0.00(+0.00%) |
May 10, 2004 | 5.030 | 5.069 | 5.015 | 5.069 | 7,627 | +0.05(+1.07%) |
May 07, 2004 | 4.895 | 5.016 | 4.895 | 5.016 | 1,430 | +0.10(+2.01%) |
May 06, 2004 | 4.895 | 4.917 | 4.895 | 4.917 | 7,150 | +0.16(+3.38%) |
May 05, 2004 | 4.952 | 4.955 | 4.756 | 4.756 | 37,183 | -0.19(-3.93%) |
May 04, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.951 | 4.951 | 4.951 | 4.951 | 476 | -0.04(-0.90%) |
Apr 30, 2004 | 4.979 | 4.995 | 4.972 | 4.995 | 3,813 | -0.00(-0.03%) |
Apr 29, 2004 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 5.047 | 5.047 | 4.997 | 4.997 | 953 | -0.05(-0.99%) |
Apr 27, 2004 | 5.047 | 5.047 | 5.047 | 5.047 | 476 | +0.01(+0.10%) |
Apr 26, 2004 | 4.860 | 5.042 | 4.860 | 5.042 | 953 | -0.13(-2.56%) |
Apr 23, 2004 | 4.951 | 5.244 | 4.948 | 5.174 | 10,487 | +0.33(+6.84%) |
Apr 22, 2004 | 4.843 | 4.843 | 4.843 | 4.843 | 953 | -0.09(-1.81%) |
Apr 21, 2004 | 4.846 | 4.932 | 4.846 | 4.932 | 4,290 | +0.11(+2.23%) |
Apr 20, 2004 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 4.916 | 4.916 | 4.825 | 4.825 | 6,673 | -0.09(-1.85%) |
Apr 16, 2004 | 4.895 | 4.965 | 4.895 | 4.916 | 10,010 | +0.04(+0.86%) |
Apr 15, 2004 | 4.860 | 4.895 | 4.826 | 4.874 | 9,534 | -0.02(-0.43%) |
Apr 14, 2004 | 4.895 | 4.895 | 4.895 | 4.895 | 1,430 | +0.00(+0.00%) |
Apr 13, 2004 | 4.895 | 4.895 | 4.895 | 4.895 | 476 | -0.06(-1.21%) |
Apr 12, 2004 | 4.930 | 4.955 | 4.930 | 4.955 | 1,906 | +0.10(+1.96%) |
Apr 08, 2004 | 4.825 | 4.909 | 4.825 | 4.860 | 20,975 | -0.06(-1.17%) |
Apr 07, 2004 | 4.825 | 4.917 | 4.825 | 4.917 | 1,430 | +0.09(+1.91%) |
Apr 06, 2004 | 4.762 | 4.868 | 4.762 | 4.825 | 5,243 | +0.06(+1.32%) |
Apr 05, 2004 | 4.755 | 4.762 | 4.755 | 4.762 | 10,964 | +0.01(+0.12%) |
Apr 02, 2004 | 4.755 | 4.756 | 4.755 | 4.756 | 9,534 | -0.02(-0.41%) |
Apr 01, 2004 | 4.776 | 4.776 | 4.776 | 4.776 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 4.776 | 4.776 | 4.776 | 4.776 | 953 | +0.02(+0.44%) |
Mar 30, 2004 | 4.804 | 4.804 | 4.755 | 4.755 | 3,336 | +0.00(+0.00%) |
Mar 29, 2004 | 4.749 | 4.895 | 4.685 | 4.755 | 64,355 | +0.07(+1.49%) |
Mar 26, 2004 | 4.651 | 4.685 | 4.651 | 4.685 | 953 | +0.03(+0.72%) |
Mar 25, 2004 | 4.545 | 4.651 | 4.545 | 4.651 | 16,684 | +0.07(+1.62%) |
Mar 24, 2004 | 4.472 | 4.609 | 4.472 | 4.577 | 20,021 | +0.14(+3.05%) |
Mar 23, 2004 | 4.475 | 4.475 | 4.307 | 4.442 | 21,451 | +0.05(+1.15%) |
Mar 22, 2004 | 4.270 | 4.405 | 4.270 | 4.391 | 23,835 | +0.10(+2.38%) |
Mar 19, 2004 | 4.275 | 4.307 | 4.275 | 4.289 | 3,336 | -0.05(-1.06%) |
Mar 18, 2004 | 4.335 | 4.370 | 4.300 | 4.335 | 16,208 | +0.00(+0.00%) |
Mar 17, 2004 | 4.404 | 4.405 | 4.335 | 4.335 | 20,975 | -0.01(-0.32%) |
Mar 16, 2004 | 4.342 | 4.349 | 4.342 | 4.349 | 2,860 | -0.06(-1.27%) |
Mar 15, 2004 | 4.405 | 4.405 | 4.405 | 4.405 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 4.527 | 4.527 | 4.405 | 4.405 | 15,731 | -0.07(-1.56%) |
Mar 11, 2004 | 4.475 | 4.475 | 4.475 | 4.475 | 476 | -0.01(-0.31%) |
Mar 10, 2004 | 4.489 | 4.489 | 4.489 | 4.489 | 476 | +0.02(+0.34%) |
Mar 09, 2004 | 4.471 | 4.478 | 4.436 | 4.474 | 19,068 | +0.02(+0.44%) |
Mar 08, 2004 | 4.454 | 4.454 | 4.407 | 4.454 | 17,638 | +0.00(+0.03%) |
Mar 05, 2004 | 4.408 | 4.453 | 4.408 | 4.453 | 3,813 | +0.05(+1.20%) |
Mar 04, 2004 | 4.401 | 4.401 | 4.400 | 4.400 | 1,906 | -0.03(-0.60%) |
Mar 03, 2004 | 4.335 | 4.428 | 4.335 | 4.426 | 16,208 | +0.13(+3.00%) |
Mar 02, 2004 | 4.328 | 4.371 | 4.297 | 4.297 | 40,901 | -0.09(-2.03%) |
Mar 01, 2004 | 4.577 | 4.577 | 4.301 | 4.386 | 62,401 | +0.01(+0.24%) |
Feb 27, 2004 | 4.385 | 4.385 | 4.199 | 4.376 | 26,219 | -0.01(-0.23%) |
Feb 26, 2004 | 4.291 | 4.386 | 4.227 | 4.386 | 9,438 | +0.10(+2.22%) |
Feb 25, 2004 | 4.291 | 4.291 | 4.291 | 4.291 | 1,573 | +0.05(+1.08%) |
Feb 24, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4.245 | 4.245 | 4.245 | 4.245 | 524 | +0.02(+0.42%) |
Feb 20, 2004 | 4.227 | 4.291 | 4.227 | 4.227 | 9,438 | -0.10(-2.21%) |
Feb 19, 2004 | 4.323 | 4.323 | 4.323 | 4.323 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 4.176 | 4.323 | 4.176 | 4.323 | 6,292 | +0.15(+3.50%) |
Feb 17, 2004 | 4.234 | 4.386 | 4.176 | 4.176 | 12,060 | -0.02(-0.46%) |
Feb 13, 2004 | 4.195 | 4.196 | 4.195 | 4.196 | 12,585 | -0.03(-0.75%) |
Feb 12, 2004 | 4.227 | 4.227 | 4.227 | 4.227 | 1,048 | -0.01(-0.15%) |
Feb 11, 2004 | 4.220 | 4.234 | 4.220 | 4.234 | 19,926 | +0.04(+1.00%) |
Feb 10, 2004 | 4.221 | 4.228 | 4.191 | 4.192 | 3,146 | -0.01(-0.27%) |
Feb 09, 2004 | 4.203 | 4.203 | 4.203 | 4.203 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 4.316 | 4.316 | 4.143 | 4.203 | 3,146 | +0.06(+1.47%) |
Feb 05, 2004 | 4.316 | 4.316 | 4.142 | 4.142 | 22,548 | -0.15(-3.52%) |
Feb 04, 2004 | 4.215 | 4.293 | 4.215 | 4.293 | 4,195 | +0.08(+1.87%) |
Feb 03, 2004 | 4.215 | 4.215 | 4.215 | 4.215 | 18,353 | +0.00(+0.00%) |
Feb 02, 2004 | 4.234 | 4.234 | 4.215 | 4.215 | 2,621 | -0.02(-0.45%) |
Jan 30, 2004 | 4.265 | 4.265 | 4.234 | 4.234 | 1,048 | -0.00(-0.03%) |
Jan 29, 2004 | 4.235 | 4.235 | 4.235 | 4.235 | 524 | +0.01(+0.21%) |
Jan 28, 2004 | 4.226 | 4.226 | 4.226 | 4.226 | 1,573 | +0.00(+0.03%) |
Jan 27, 2004 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4.265 | 4.265 | 4.225 | 4.225 | 7,865 | -0.01(-0.21%) |
Jan 23, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 4.233 | 4.234 | 4.233 | 4.234 | 1,048 | +0.00(+0.00%) |
Jan 20, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 4.235 | 4.235 | 4.234 | 4.234 | 3,146 | +0.00(+0.00%) |
Jan 14, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 4.234 | 4.239 | 4.234 | 4.234 | 7,341 | +0.00(+0.00%) |
Jan 12, 2004 | 4.234 | 4.234 | 4.234 | 4.234 | 975 | -0.01(-0.33%) |
Jan 09, 2004 | 4.234 | 4.253 | 4.132 | 4.248 | 7,603 | +0.17(+4.08%) |
Jan 08, 2004 | 4.081 | 4.081 | 4.081 | 4.081 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 4.221 | 4.246 | 4.081 | 4.081 | 8,914 | -0.15(-3.46%) |
Jan 06, 2004 | 4.265 | 4.265 | 4.227 | 4.227 | 14,158 | +0.00(+0.00%) |
Jan 05, 2004 | 4.227 | 4.227 | 4.227 | 4.227 | 16,780 | +0.01(+0.21%) |
Jan 02, 2004 | 4.223 | 4.223 | 4.208 | 4.218 | 5,768 | +0.01(+0.21%) |
Dec 31, 2003 | 4.213 | 4.213 | 4.208 | 4.209 | 2,097 | -0.02(-0.42%) |
Dec 30, 2003 | 4.227 | 4.227 | 4.227 | 4.227 | 5,243 | +0.02(+0.36%) |
Dec 29, 2003 | 4.202 | 4.212 | 4.202 | 4.212 | 4,719 | +0.02(+0.42%) |
Dec 26, 2003 | 4.194 | 4.194 | 4.194 | 4.194 | 1,573 | -0.02(-0.36%) |
Dec 24, 2003 | 4.209 | 4.209 | 4.209 | 4.209 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 4.209 | 4.209 | 4.209 | 4.209 | 5,243 | +0.01(+0.33%) |
Dec 22, 2003 | 4.211 | 4.211 | 4.195 | 4.195 | 2,097 | +0.00(+0.03%) |
Dec 19, 2003 | 4.194 | 4.194 | 4.194 | 4.194 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 4.193 | 4.195 | 4.190 | 4.194 | 5,243 | +0.03(+0.79%) |
Dec 17, 2003 | 4.161 | 4.161 | 4.161 | 4.161 | 1,048 | +0.13(+3.35%) |
Dec 16, 2003 | 4.026 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 4.026 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 4.026 | 4.026 | 4.026 | 4.026 | 2,752 | +0.02(+0.54%) |
Dec 11, 2003 | 4.005 | 4.005 | 4.005 | 4.005 | 2,621 | +0.05(+1.25%) |
Dec 10, 2003 | 3.935 | 3.956 | 3.935 | 3.955 | 10,933 | +0.00(+0.03%) |
Dec 09, 2003 | 3.954 | 3.954 | 3.954 | 3.954 | 2,621 | +0.04(+0.91%) |
Dec 08, 2003 | 3.918 | 3.918 | 3.918 | 3.918 | 1,048 | -0.03(-0.80%) |
Dec 05, 2003 | 3.941 | 3.941 | 3.941 | 3.950 | 0 | +0.01(+0.23%) |
Dec 04, 2003 | 3.941 | 3.941 | 3.941 | 3.941 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.941 | 3.941 | 3.941 | 3.941 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.936 | 3.941 | 3.910 | 3.941 | 6,292 | +0.01(+0.26%) |
Dec 01, 2003 | 3.814 | 3.931 | 3.811 | 3.931 | 12,658 | +0.08(+2.11%) |
Nov 28, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 3.923 | 3.927 | 3.714 | 3.850 | 3,156 | +0.04(+0.93%) |
Nov 24, 2003 | 3.941 | 3.941 | 3.814 | 3.814 | 6,292 | +0.10(+2.56%) |
Nov 21, 2003 | 3.860 | 3.789 | 3.719 | 3.719 | 2,097 | -0.14(-3.65%) |
Nov 20, 2003 | 3.885 | 3.885 | 3.860 | 3.860 | 6,921 | -0.04(-0.98%) |
Nov 19, 2003 | 3.898 | 3.898 | 3.898 | 3.898 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 3.941 | 3.972 | 3.898 | 3.898 | 18,877 | -0.07(-1.82%) |
Nov 17, 2003 | 3.970 | 3.970 | 3.970 | 3.970 | 524 | +0.04(+0.97%) |
Nov 14, 2003 | 3.928 | 3.941 | 3.928 | 3.932 | 3,969 | +0.02(+0.62%) |
Nov 13, 2003 | 3.909 | 3.909 | 3.908 | 3.908 | 5,768 | -0.02(-0.55%) |
Nov 12, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 524 | +0.03(+0.78%) |
Nov 11, 2003 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 3.946 | 3.951 | 3.899 | 3.899 | 2,097 | +0.01(+0.33%) |
Nov 06, 2003 | 3.886 | 3.886 | 3.886 | 3.886 | 524 | -0.05(-1.39%) |
Nov 05, 2003 | 3.948 | 3.948 | 3.941 | 3.941 | 2,412 | +0.00(+0.03%) |
Nov 04, 2003 | 3.968 | 3.968 | 3.940 | 3.940 | 1,310 | -0.02(-0.39%) |