Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 4.186 | 4.194 | 4.154 | 4.174 | 2,249,100 | -0.01(-0.21%) |
Oct 28, 2004 | 4.122 | 4.183 | 4.098 | 4.183 | 821,700 | +0.07(+1.62%) |
Oct 27, 2004 | 4.002 | 4.120 | 4.002 | 4.117 | 1,672,200 | +0.12(+2.95%) |
Oct 26, 2004 | 3.902 | 4.001 | 3.891 | 3.999 | 4,102,200 | +0.10(+2.68%) |
Oct 25, 2004 | 3.994 | 3.994 | 3.893 | 3.894 | 1,792,800 | -0.10(-2.50%) |
Oct 22, 2004 | 4.010 | 4.028 | 3.956 | 3.994 | 924,300 | -0.03(-0.64%) |
Oct 21, 2004 | 3.984 | 4.028 | 3.954 | 4.020 | 876,600 | +0.04(+1.09%) |
Oct 20, 2004 | 3.972 | 3.989 | 3.940 | 3.977 | 1,665,000 | +0.01(+0.31%) |
Oct 19, 2004 | 4.046 | 4.057 | 3.939 | 3.964 | 2,212,200 | -0.09(-2.11%) |
Oct 18, 2004 | 4.053 | 4.096 | 4.017 | 4.050 | 2,448,900 | +0.00(+0.00%) |
Oct 15, 2004 | 4.000 | 4.083 | 3.966 | 4.050 | 2,957,400 | +0.04(+1.03%) |
Oct 14, 2004 | 4.167 | 4.187 | 4.001 | 4.009 | 2,243,700 | -0.17(-3.97%) |
Oct 13, 2004 | 4.182 | 4.239 | 4.167 | 4.174 | 351,000 | -0.01(-0.34%) |
Oct 12, 2004 | 4.229 | 4.243 | 4.182 | 4.189 | 517,500 | -0.04(-0.92%) |
Oct 11, 2004 | 4.293 | 4.293 | 4.207 | 4.228 | 470,700 | -0.05(-1.25%) |
Oct 08, 2004 | 4.252 | 4.347 | 4.214 | 4.281 | 1,829,700 | +0.06(+1.50%) |
Oct 07, 2004 | 4.194 | 4.247 | 4.168 | 4.218 | 1,035,000 | +0.03(+0.82%) |
Oct 06, 2004 | 4.172 | 4.184 | 4.154 | 4.183 | 1,488,600 | +0.02(+0.56%) |
Oct 05, 2004 | 4.229 | 4.229 | 4.144 | 4.160 | 1,136,700 | -0.07(-1.58%) |
Oct 04, 2004 | 4.309 | 4.309 | 4.213 | 4.227 | 1,515,600 | -0.06(-1.32%) |
Oct 01, 2004 | 4.321 | 4.344 | 4.268 | 4.283 | 1,345,500 | -0.04(-1.00%) |
Sep 30, 2004 | 4.184 | 4.339 | 4.183 | 4.327 | 1,606,500 | +0.16(+3.84%) |
Sep 29, 2004 | 4.192 | 4.202 | 4.161 | 4.167 | 5,206,500 | -0.02(-0.58%) |
Sep 28, 2004 | 4.180 | 4.219 | 4.180 | 4.191 | 545,400 | +0.01(+0.16%) |
Sep 27, 2004 | 4.254 | 4.254 | 4.180 | 4.184 | 933,300 | -0.07(-1.65%) |
Sep 24, 2004 | 4.283 | 4.287 | 4.243 | 4.254 | 1,135,800 | -0.03(-0.60%) |
Sep 23, 2004 | 4.358 | 4.358 | 4.266 | 4.280 | 1,541,700 | -0.05(-1.21%) |
Sep 22, 2004 | 4.406 | 4.406 | 4.322 | 4.332 | 1,629,900 | -0.08(-1.89%) |
Sep 21, 2004 | 4.424 | 4.434 | 4.387 | 4.416 | 1,378,800 | +0.00(+0.10%) |
Sep 20, 2004 | 4.439 | 4.452 | 4.398 | 4.411 | 1,253,700 | -0.03(-0.73%) |
Sep 17, 2004 | 4.429 | 4.459 | 4.428 | 4.443 | 874,800 | +0.00(+0.10%) |
Sep 16, 2004 | 4.443 | 4.456 | 4.422 | 4.439 | 2,208,600 | -0.00(-0.05%) |
Sep 15, 2004 | 4.411 | 4.457 | 4.408 | 4.441 | 3,537,000 | +0.02(+0.38%) |
Sep 14, 2004 | 4.374 | 4.434 | 4.374 | 4.424 | 2,097,900 | +0.02(+0.48%) |
Sep 13, 2004 | 4.343 | 4.403 | 4.329 | 4.403 | 1,016,100 | +0.08(+1.77%) |
Sep 10, 2004 | 4.248 | 4.342 | 4.248 | 4.327 | 1,006,101 | +0.07(+1.67%) |
Sep 09, 2004 | 4.257 | 4.261 | 4.204 | 4.256 | 1,098,000 | -0.02(-0.39%) |
Sep 08, 2004 | 4.288 | 4.300 | 4.236 | 4.272 | 1,438,200 | -0.01(-0.34%) |
Sep 07, 2004 | 4.282 | 4.312 | 4.269 | 4.287 | 1,484,037 | -0.01(-0.28%) |
Sep 03, 2004 | 4.274 | 4.312 | 4.244 | 4.299 | 1,596,600 | -0.02(-0.36%) |
Sep 02, 2004 | 4.097 | 4.318 | 4.097 | 4.314 | 2,214,000 | +0.19(+4.61%) |
Sep 01, 2004 | 4.068 | 4.124 | 4.059 | 4.124 | 2,124,000 | +0.06(+1.42%) |
Aug 31, 2004 | 4.009 | 4.067 | 4.000 | 4.067 | 1,114,200 | +0.06(+1.55%) |
Aug 30, 2004 | 4.017 | 4.032 | 3.944 | 4.004 | 2,205,900 | -0.01(-0.25%) |
Aug 27, 2004 | 4.039 | 4.040 | 4.014 | 4.014 | 940,500 | -0.02(-0.55%) |
Aug 26, 2004 | 4.067 | 4.103 | 4.028 | 4.037 | 1,561,500 | -0.03(-0.82%) |
Aug 25, 2004 | 4.111 | 4.121 | 4.046 | 4.070 | 1,262,700 | -0.05(-1.16%) |
Aug 24, 2004 | 4.172 | 4.174 | 4.096 | 4.118 | 1,788,300 | -0.06(-1.38%) |
Aug 23, 2004 | 4.169 | 4.201 | 4.167 | 4.176 | 891,900 | -0.01(-0.32%) |
Aug 20, 2004 | 4.194 | 4.194 | 4.170 | 4.189 | 396,900 | +0.01(+0.19%) |
Aug 19, 2004 | 4.190 | 4.199 | 4.176 | 4.181 | 1,608,300 | -0.01(-0.21%) |
Aug 18, 2004 | 4.176 | 4.190 | 4.148 | 4.190 | 957,915 | +0.01(+0.35%) |
Aug 17, 2004 | 4.191 | 4.228 | 4.144 | 4.176 | 932,400 | -0.03(-0.77%) |
Aug 16, 2004 | 4.176 | 4.224 | 4.167 | 4.208 | 949,500 | +0.03(+0.74%) |
Aug 13, 2004 | 4.223 | 4.301 | 4.176 | 4.177 | 743,400 | -0.05(-1.21%) |
Aug 12, 2004 | 4.194 | 4.229 | 4.180 | 4.228 | 945,900 | +0.02(+0.40%) |
Aug 11, 2004 | 4.233 | 4.236 | 4.192 | 4.211 | 516,600 | -0.02(-0.42%) |
Aug 10, 2004 | 4.200 | 4.237 | 4.200 | 4.229 | 1,162,800 | +0.03(+0.69%) |
Aug 09, 2004 | 4.206 | 4.232 | 4.183 | 4.200 | 641,700 | -0.03(-0.76%) |
Aug 06, 2004 | 4.201 | 4.240 | 4.201 | 4.232 | 820,800 | +0.00(+0.05%) |
Aug 05, 2004 | 4.251 | 4.301 | 4.204 | 4.230 | 694,800 | -0.04(-0.96%) |
Aug 04, 2004 | 4.262 | 4.289 | 4.224 | 4.271 | 1,008,000 | -0.01(-0.31%) |
Aug 03, 2004 | 4.278 | 4.306 | 4.239 | 4.284 | 1,386,000 | +0.01(+0.26%) |
Aug 02, 2004 | 4.288 | 4.288 | 4.233 | 4.273 | 864,900 | -0.00(-0.10%) |
Jul 30, 2004 | 4.227 | 4.289 | 4.223 | 4.278 | 7,297,200 | +0.13(+3.05%) |
Jul 29, 2004 | 4.132 | 4.189 | 4.113 | 4.151 | 5,621,400 | +0.02(+0.59%) |
Jul 28, 2004 | 4.111 | 4.147 | 4.083 | 4.127 | 1,160,100 | +0.02(+0.38%) |
Jul 27, 2004 | 4.093 | 4.168 | 4.050 | 4.111 | 1,094,400 | +0.06(+1.43%) |
Jul 26, 2004 | 4.059 | 4.103 | 4.017 | 4.053 | 1,521,000 | -0.01(-0.30%) |
Jul 23, 2004 | 4.083 | 4.113 | 4.040 | 4.066 | 1,323,900 | -0.03(-0.71%) |
Jul 22, 2004 | 4.222 | 4.226 | 4.087 | 4.094 | 1,909,800 | -0.13(-3.00%) |
Jul 21, 2004 | 4.261 | 4.306 | 4.212 | 4.221 | 1,890,000 | -0.03(-0.76%) |
Jul 20, 2004 | 4.460 | 4.482 | 4.236 | 4.253 | 5,214,600 | -0.16(-3.60%) |
Jul 19, 2004 | 4.411 | 4.448 | 4.411 | 4.412 | 518,400 | -0.01(-0.15%) |
Jul 16, 2004 | 4.446 | 4.446 | 4.411 | 4.419 | 1,276,200 | -0.01(-0.33%) |
Jul 15, 2004 | 4.470 | 4.470 | 4.424 | 4.433 | 8,689,500 | -0.07(-1.58%) |
Jul 14, 2004 | 4.490 | 4.551 | 4.439 | 4.504 | 564,300 | +0.02(+0.55%) |
Jul 13, 2004 | 4.501 | 4.534 | 4.473 | 4.480 | 364,500 | -0.03(-0.59%) |
Jul 12, 2004 | 4.446 | 4.533 | 4.436 | 4.507 | 745,200 | +0.03(+0.62%) |
Jul 09, 2004 | 4.440 | 4.489 | 4.416 | 4.479 | 996,300 | +0.04(+0.95%) |
Jul 08, 2004 | 4.417 | 4.443 | 4.411 | 4.437 | 621,000 | +0.01(+0.15%) |
Jul 07, 2004 | 4.451 | 4.508 | 4.407 | 4.430 | 899,100 | -0.01(-0.32%) |
Jul 06, 2004 | 4.391 | 4.471 | 4.381 | 4.444 | 764,100 | +0.05(+1.06%) |
Jul 02, 2004 | 4.442 | 4.453 | 4.398 | 4.398 | 664,200 | -0.05(-1.05%) |
Jul 01, 2004 | 4.437 | 4.470 | 4.410 | 4.444 | 1,517,400 | +0.01(+0.30%) |
Jun 30, 2004 | 4.433 | 4.457 | 4.431 | 4.431 | 1,030,500 | -0.00(-0.08%) |
Jun 29, 2004 | 4.459 | 4.461 | 4.434 | 4.434 | 483,300 | -0.02(-0.47%) |
Jun 28, 2004 | 4.421 | 4.471 | 4.403 | 4.456 | 962,100 | +0.06(+1.34%) |
Jun 25, 2004 | 4.433 | 4.450 | 4.397 | 4.397 | 475,200 | -0.04(-0.83%) |
Jun 24, 2004 | 4.426 | 4.452 | 4.426 | 4.433 | 332,100 | +0.01(+0.13%) |
Jun 23, 2004 | 4.400 | 4.431 | 4.353 | 4.428 | 674,100 | +0.02(+0.38%) |
Jun 22, 2004 | 4.440 | 4.458 | 4.384 | 4.411 | 611,100 | -0.03(-0.73%) |
Jun 21, 2004 | 4.433 | 4.479 | 4.432 | 4.443 | 831,600 | +0.00(+0.07%) |
Jun 18, 2004 | 4.373 | 4.452 | 4.368 | 4.440 | 1,089,000 | +0.07(+1.63%) |
Jun 17, 2004 | 4.411 | 4.417 | 4.366 | 4.369 | 485,100 | -0.04(-0.93%) |
Jun 16, 2004 | 4.391 | 4.417 | 4.382 | 4.410 | 583,200 | +0.02(+0.48%) |
Jun 15, 2004 | 4.359 | 4.409 | 4.359 | 4.389 | 752,400 | +0.03(+0.64%) |
Jun 14, 2004 | 4.378 | 4.398 | 4.320 | 4.361 | 483,300 | -0.02(-0.53%) |
Jun 10, 2004 | 4.392 | 4.420 | 4.380 | 4.384 | 853,200 | -0.00(-0.10%) |
Jun 09, 2004 | 4.387 | 4.433 | 4.374 | 4.389 | 1,447,200 | +0.00(+0.00%) |
Jun 08, 2004 | 4.436 | 4.443 | 4.363 | 4.389 | 667,800 | -0.05(-1.10%) |
Jun 07, 2004 | 4.331 | 4.439 | 4.331 | 4.438 | 1,076,400 | +0.10(+2.38%) |
Jun 04, 2004 | 4.368 | 4.388 | 4.333 | 4.334 | 387,000 | -0.03(-0.79%) |
Jun 03, 2004 | 4.263 | 4.388 | 4.248 | 4.369 | 2,103,300 | +0.10(+2.26%) |
Jun 02, 2004 | 4.241 | 4.300 | 4.241 | 4.272 | 505,800 | +0.04(+0.92%) |
Jun 01, 2004 | 4.298 | 4.298 | 4.197 | 4.233 | 639,900 | -0.04(-0.94%) |
May 28, 2004 | 4.277 | 4.301 | 4.254 | 4.273 | 571,500 | -0.02(-0.44%) |
May 27, 2004 | 4.257 | 4.306 | 4.194 | 4.292 | 1,366,200 | +0.01(+0.29%) |
May 26, 2004 | 4.226 | 4.300 | 4.222 | 4.280 | 976,500 | +0.06(+1.50%) |
May 25, 2004 | 4.122 | 4.218 | 4.106 | 4.217 | 840,600 | +0.10(+2.43%) |
May 24, 2004 | 4.173 | 4.173 | 4.117 | 4.117 | 771,300 | -0.04(-1.07%) |
May 21, 2004 | 4.171 | 4.190 | 4.147 | 4.161 | 1,021,500 | +0.00(+0.11%) |
May 20, 2004 | 4.262 | 4.262 | 4.149 | 4.157 | 1,012,500 | -0.10(-2.40%) |
May 19, 2004 | 4.196 | 4.314 | 4.196 | 4.259 | 1,225,800 | +0.04(+0.95%) |
May 18, 2004 | 4.170 | 4.233 | 4.168 | 4.219 | 585,000 | +0.04(+0.98%) |
May 17, 2004 | 4.171 | 4.222 | 4.068 | 4.178 | 1,343,700 | +0.03(+0.62%) |
May 14, 2004 | 4.181 | 4.200 | 4.152 | 4.152 | 996,300 | -0.02(-0.40%) |
May 13, 2004 | 4.198 | 4.200 | 4.150 | 4.169 | 666,000 | -0.02(-0.56%) |
May 12, 2004 | 4.184 | 4.212 | 4.140 | 4.192 | 1,290,600 | -0.01(-0.13%) |
May 11, 2004 | 4.210 | 4.260 | 4.186 | 4.198 | 997,200 | -0.00(-0.11%) |
May 10, 2004 | 4.224 | 4.239 | 4.167 | 4.202 | 1,021,500 | -0.05(-1.25%) |
May 07, 2004 | 4.372 | 4.372 | 4.158 | 4.256 | 1,476,900 | -0.11(-2.54%) |
May 06, 2004 | 4.300 | 4.386 | 4.223 | 4.367 | 1,515,600 | +0.06(+1.34%) |
May 05, 2004 | 4.400 | 4.451 | 4.281 | 4.309 | 2,516,400 | -0.10(-2.32%) |
May 04, 2004 | 4.399 | 4.452 | 4.373 | 4.411 | 891,900 | +0.00(+0.08%) |
May 03, 2004 | 4.466 | 4.466 | 4.334 | 4.408 | 2,064,600 | -0.05(-1.22%) |
Apr 30, 2004 | 4.533 | 4.539 | 4.412 | 4.462 | 817,200 | -0.06(-1.40%) |
Apr 29, 2004 | 4.509 | 4.558 | 4.486 | 4.526 | 3,611,700 | +0.01(+0.20%) |
Apr 28, 2004 | 4.566 | 4.567 | 4.486 | 4.517 | 901,800 | -0.05(-1.07%) |
Apr 27, 2004 | 4.546 | 4.566 | 4.509 | 4.566 | 719,100 | +0.04(+0.96%) |
Apr 26, 2004 | 4.592 | 4.592 | 4.512 | 4.522 | 1,504,800 | -0.06(-1.33%) |
Apr 23, 2004 | 4.601 | 4.602 | 4.573 | 4.583 | 517,500 | -0.01(-0.22%) |
Apr 22, 2004 | 4.600 | 4.606 | 4.471 | 4.593 | 2,204,100 | -0.02(-0.39%) |
Apr 21, 2004 | 4.668 | 4.680 | 4.601 | 4.611 | 1,836,900 | -0.06(-1.21%) |
Apr 20, 2004 | 4.700 | 4.717 | 4.644 | 4.668 | 1,011,600 | -0.03(-0.57%) |
Apr 19, 2004 | 4.702 | 4.732 | 4.672 | 4.694 | 491,400 | -0.02(-0.47%) |
Apr 16, 2004 | 4.702 | 4.719 | 4.673 | 4.717 | 883,800 | +0.02(+0.43%) |
Apr 15, 2004 | 4.737 | 4.766 | 4.684 | 4.697 | 1,146,600 | -0.06(-1.35%) |
Apr 14, 2004 | 4.748 | 4.763 | 4.684 | 4.761 | 836,100 | -0.01(-0.28%) |
Apr 13, 2004 | 4.756 | 4.783 | 4.728 | 4.774 | 1,894,500 | +0.00(+0.09%) |
Apr 12, 2004 | 4.866 | 4.866 | 4.737 | 4.770 | 1,097,100 | +0.00(+0.09%) |
Apr 08, 2004 | 4.728 | 4.781 | 4.706 | 4.766 | 1,223,100 | +0.04(+0.89%) |
Apr 07, 2004 | 4.739 | 4.764 | 4.701 | 4.723 | 544,500 | -0.00(-0.02%) |
Apr 06, 2004 | 4.773 | 4.773 | 4.698 | 4.724 | 1,135,800 | -0.05(-1.02%) |
Apr 05, 2004 | 4.709 | 4.798 | 4.709 | 4.773 | 1,309,500 | +0.06(+1.32%) |
Apr 02, 2004 | 4.721 | 4.741 | 4.683 | 4.711 | 1,092,600 | +0.02(+0.36%) |
Apr 01, 2004 | 4.710 | 4.710 | 4.654 | 4.694 | 1,922,400 | +0.02(+0.36%) |
Mar 31, 2004 | 4.656 | 4.713 | 4.626 | 4.678 | 1,405,800 | +0.03(+0.55%) |
Mar 30, 2004 | 4.619 | 4.667 | 4.612 | 4.652 | 2,209,500 | +0.02(+0.50%) |
Mar 29, 2004 | 4.622 | 4.651 | 4.600 | 4.629 | 1,582,200 | +0.04(+0.80%) |
Mar 26, 2004 | 4.546 | 4.627 | 4.544 | 4.592 | 1,491,300 | +0.06(+1.25%) |
Mar 25, 2004 | 4.457 | 4.572 | 4.454 | 4.536 | 2,864,700 | +0.09(+1.92%) |
Mar 24, 2004 | 4.377 | 4.466 | 4.363 | 4.450 | 4,512,600 | +0.08(+1.78%) |
Mar 23, 2004 | 4.444 | 4.449 | 4.334 | 4.372 | 22,107,600 | -0.09(-1.94%) |
Mar 22, 2004 | 4.623 | 4.640 | 4.459 | 4.459 | 2,274,300 | -0.21(-4.45%) |
Mar 19, 2004 | 4.738 | 4.761 | 4.656 | 4.667 | 841,500 | -0.07(-1.39%) |
Mar 18, 2004 | 4.656 | 4.738 | 4.650 | 4.732 | 494,100 | +0.07(+1.60%) |
Mar 17, 2004 | 4.689 | 4.704 | 4.629 | 4.658 | 528,300 | -0.04(-0.80%) |
Mar 16, 2004 | 4.689 | 4.759 | 4.668 | 4.696 | 673,200 | +0.00(+0.07%) |
Mar 15, 2004 | 4.693 | 4.722 | 4.670 | 4.692 | 826,200 | +0.01(+0.19%) |
Mar 12, 2004 | 4.656 | 4.693 | 4.656 | 4.683 | 1,424,700 | -0.01(-0.14%) |
Mar 11, 2004 | 4.717 | 4.740 | 4.660 | 4.690 | 680,400 | -0.02(-0.38%) |
Mar 10, 2004 | 4.777 | 4.777 | 4.686 | 4.708 | 652,500 | -0.07(-1.40%) |
Mar 09, 2004 | 4.778 | 4.793 | 4.739 | 4.774 | 1,493,100 | -0.02(-0.37%) |
Mar 08, 2004 | 4.778 | 4.806 | 4.774 | 4.792 | 2,014,200 | +0.01(+0.28%) |
Mar 05, 2004 | 4.783 | 4.783 | 4.751 | 4.779 | 1,635,300 | -0.00(-0.07%) |
Mar 04, 2004 | 4.771 | 4.784 | 4.732 | 4.782 | 818,100 | +0.01(+0.14%) |
Mar 03, 2004 | 4.734 | 4.799 | 4.720 | 4.776 | 1,105,200 | +0.04(+0.92%) |
Mar 02, 2004 | 4.770 | 4.804 | 4.703 | 4.732 | 782,100 | -0.01(-0.14%) |
Mar 01, 2004 | 4.706 | 4.769 | 4.683 | 4.739 | 1,477,800 | +0.03(+0.57%) |
Feb 27, 2004 | 4.660 | 4.733 | 4.660 | 4.712 | 816,300 | +0.05(+0.98%) |
Feb 26, 2004 | 4.663 | 4.667 | 4.633 | 4.667 | 466,200 | +0.01(+0.24%) |
Feb 25, 2004 | 4.628 | 4.667 | 4.614 | 4.656 | 828,000 | +0.05(+1.09%) |
Feb 24, 2004 | 4.576 | 4.623 | 4.566 | 4.606 | 967,500 | +0.04(+0.85%) |
Feb 23, 2004 | 4.589 | 4.611 | 4.562 | 4.567 | 710,100 | -0.01(-0.19%) |
Feb 20, 2004 | 4.607 | 4.656 | 4.547 | 4.576 | 1,098,900 | -0.06(-1.29%) |
Feb 19, 2004 | 4.651 | 4.694 | 4.609 | 4.635 | 651,600 | -0.02(-0.46%) |
Feb 18, 2004 | 4.774 | 4.778 | 4.654 | 4.657 | 1,131,300 | -0.09(-1.96%) |
Feb 17, 2004 | 4.711 | 4.793 | 4.672 | 4.750 | 603,000 | +0.04(+0.92%) |
Feb 13, 2004 | 4.803 | 4.803 | 4.638 | 4.707 | 992,700 | -0.09(-1.79%) |
Feb 12, 2004 | 4.806 | 4.838 | 4.780 | 4.792 | 864,000 | -0.04(-0.83%) |
Feb 11, 2004 | 4.864 | 4.872 | 4.806 | 4.832 | 725,400 | -0.03(-0.71%) |
Feb 10, 2004 | 4.866 | 4.893 | 4.827 | 4.867 | 433,800 | +0.03(+0.69%) |
Feb 09, 2004 | 4.811 | 4.864 | 4.781 | 4.833 | 632,700 | +0.04(+0.74%) |
Feb 06, 2004 | 4.819 | 4.852 | 4.732 | 4.798 | 1,659,600 | +0.01(+0.28%) |
Feb 05, 2004 | 4.788 | 4.862 | 4.778 | 4.784 | 931,500 | +0.00(+0.05%) |
Feb 04, 2004 | 4.867 | 4.867 | 4.778 | 4.782 | 743,400 | -0.07(-1.51%) |
Feb 03, 2004 | 4.867 | 4.889 | 4.847 | 4.856 | 3,059,100 | -0.01(-0.30%) |
Feb 02, 2004 | 4.886 | 4.889 | 4.844 | 4.870 | 1,730,700 | -0.00(-0.05%) |
Jan 30, 2004 | 4.959 | 4.959 | 4.848 | 4.872 | 958,500 | -0.07(-1.46%) |
Jan 29, 2004 | 4.956 | 5.007 | 4.909 | 4.944 | 723,600 | -0.06(-1.24%) |
Jan 28, 2004 | 4.984 | 5.021 | 4.961 | 5.007 | 1,423,800 | +0.05(+0.99%) |
Jan 27, 2004 | 4.942 | 5.000 | 4.940 | 4.958 | 914,400 | +0.02(+0.36%) |
Jan 26, 2004 | 4.856 | 4.943 | 4.848 | 4.940 | 970,200 | +0.09(+1.95%) |
Jan 23, 2004 | 4.856 | 4.856 | 4.813 | 4.846 | 1,079,100 | +0.01(+0.14%) |
Jan 22, 2004 | 4.856 | 4.856 | 4.810 | 4.839 | 785,700 | -0.01(-0.30%) |
Jan 21, 2004 | 4.833 | 4.854 | 4.789 | 4.853 | 924,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.801 | 4.833 | 4.792 | 4.833 | 920,700 | +0.05(+0.97%) |
Jan 16, 2004 | 4.787 | 4.800 | 4.742 | 4.787 | 517,500 | +0.01(+0.19%) |
Jan 15, 2004 | 4.712 | 4.792 | 4.707 | 4.778 | 1,248,624 | +0.07(+1.56%) |
Jan 14, 2004 | 4.679 | 4.710 | 4.677 | 4.704 | 1,079,352 | +0.04(+0.79%) |
Jan 13, 2004 | 4.626 | 4.683 | 4.613 | 4.668 | 1,543,239 | +0.05(+0.99%) |
Jan 12, 2004 | 4.578 | 4.656 | 4.578 | 4.622 | 2,661,228 | +0.04(+0.97%) |
Jan 09, 2004 | 4.442 | 4.593 | 4.442 | 4.578 | 3,278,214 | +0.10(+2.16%) |
Jan 08, 2004 | 4.449 | 4.489 | 4.449 | 4.481 | 727,407 | +0.04(+0.90%) |
Jan 07, 2004 | 4.486 | 4.489 | 4.437 | 4.441 | 1,003,365 | -0.01(-0.20%) |
Jan 06, 2004 | 4.482 | 4.482 | 4.428 | 4.450 | 346,500 | -0.01(-0.12%) |
Jan 05, 2004 | 4.497 | 4.516 | 4.436 | 4.456 | 972,000 | -0.03(-0.74%) |
Jan 02, 2004 | 4.430 | 4.493 | 4.414 | 4.489 | 621,000 | +0.06(+1.35%) |
Dec 31, 2003 | 4.428 | 4.446 | 4.403 | 4.429 | 417,600 | -0.01(-0.32%) |
Dec 30, 2003 | 4.404 | 4.444 | 4.394 | 4.443 | 766,422 | +0.05(+1.03%) |
Dec 29, 2003 | 4.380 | 4.422 | 4.340 | 4.398 | 916,983 | +0.03(+0.66%) |
Dec 26, 2003 | 4.359 | 4.401 | 4.356 | 4.369 | 254,835 | +0.00(+0.00%) |
Dec 24, 2003 | 4.352 | 4.387 | 4.342 | 4.369 | 244,395 | +0.01(+0.13%) |
Dec 23, 2003 | 4.322 | 4.380 | 4.306 | 4.363 | 323,208 | -0.01(-0.15%) |
Dec 22, 2003 | 4.356 | 4.378 | 4.343 | 4.370 | 471,285 | +0.03(+0.59%) |
Dec 19, 2003 | 4.328 | 4.356 | 4.284 | 4.344 | 508,788 | +0.01(+0.31%) |
Dec 18, 2003 | 4.246 | 4.331 | 4.246 | 4.331 | 265,581 | +0.07(+1.66%) |
Dec 17, 2003 | 4.326 | 4.326 | 4.247 | 4.260 | 548,469 | -0.04(-0.88%) |
Dec 16, 2003 | 4.301 | 4.350 | 4.290 | 4.298 | 394,758 | -0.02(-0.54%) |
Dec 15, 2003 | 4.364 | 4.372 | 4.301 | 4.321 | 561,789 | -0.03(-0.79%) |
Dec 12, 2003 | 4.312 | 4.356 | 4.312 | 4.356 | 334,332 | +0.02(+0.56%) |
Dec 11, 2003 | 4.326 | 4.339 | 4.326 | 4.331 | 468,504 | -0.00(-0.05%) |
Dec 10, 2003 | 4.331 | 4.354 | 4.306 | 4.333 | 2,519,694 | -0.01(-0.31%) |
Dec 09, 2003 | 4.333 | 4.356 | 4.306 | 4.347 | 900,342 | +0.01(+0.15%) |
Dec 08, 2003 | 4.269 | 4.359 | 4.266 | 4.340 | 2,430,477 | +0.10(+2.25%) |
Dec 05, 2003 | 4.233 | 4.255 | 4.237 | 4.244 | 782,658 | +0.01(+0.26%) |
Dec 04, 2003 | 4.273 | 4.273 | 4.164 | 4.233 | 1,714,968 | -0.03(-0.60%) |
Dec 03, 2003 | 4.297 | 4.333 | 4.249 | 4.259 | 796,185 | -0.01(-0.13%) |
Dec 02, 2003 | 4.206 | 4.316 | 4.203 | 4.264 | 941,760 | +0.09(+2.18%) |
Dec 01, 2003 | 4.127 | 4.220 | 4.111 | 4.173 | 1,170,621 | +0.07(+1.62%) |
Nov 28, 2003 | 4.182 | 4.218 | 4.106 | 4.107 | 273,582 | -0.05(-1.15%) |
Nov 26, 2003 | 4.111 | 4.197 | 4.099 | 4.154 | 758,979 | +0.06(+1.55%) |
Nov 25, 2003 | 4.097 | 4.131 | 4.059 | 4.091 | 382,419 | +0.02(+0.60%) |
Nov 24, 2003 | 4.080 | 4.149 | 4.062 | 4.067 | 613,503 | +0.01(+0.27%) |
Nov 21, 2003 | 4.086 | 4.089 | 3.978 | 4.056 | 717,777 | -0.03(-0.73%) |
Nov 20, 2003 | 4.222 | 4.230 | 4.072 | 4.086 | 612,180 | -0.11(-2.60%) |
Nov 19, 2003 | 4.171 | 4.222 | 4.167 | 4.194 | 513,909 | +0.04(+0.91%) |
Nov 18, 2003 | 4.120 | 4.161 | 4.086 | 4.157 | 477,000 | +0.04(+1.08%) |
Nov 17, 2003 | 4.222 | 4.222 | 4.091 | 4.112 | 735,975 | -0.10(-2.45%) |
Nov 14, 2003 | 4.211 | 4.222 | 4.194 | 4.216 | 853,848 | +0.01(+0.13%) |
Nov 13, 2003 | 4.244 | 4.276 | 4.191 | 4.210 | 642,393 | -0.05(-1.10%) |
Nov 12, 2003 | 4.310 | 4.316 | 4.222 | 4.257 | 448,425 | -0.04(-0.96%) |
Nov 11, 2003 | 4.318 | 4.321 | 4.232 | 4.298 | 305,910 | +0.00(+0.08%) |
Nov 10, 2003 | 4.329 | 4.353 | 4.268 | 4.294 | 437,742 | -0.04(-0.84%) |
Nov 07, 2003 | 4.396 | 4.404 | 4.291 | 4.331 | 1,666,809 | -0.00(-0.06%) |
Nov 06, 2003 | 4.318 | 4.359 | 4.294 | 4.333 | 649,791 | -0.02(-0.53%) |
Nov 05, 2003 | 4.256 | 4.361 | 4.250 | 4.357 | 1,085,544 | +0.08(+1.90%) |
Nov 04, 2003 | 4.213 | 4.331 | 4.198 | 4.276 | 1,425,357 | +0.13(+3.19%) |