Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.278 | 3.449 | 3.278 | 3.426 | 187,925 | +0.10(+2.90%) |
Dec 30, 2004 | 3.352 | 3.376 | 3.319 | 3.330 | 78,318 | -0.02(-0.68%) |
Dec 29, 2004 | 3.347 | 3.409 | 3.324 | 3.352 | 85,534 | -0.06(-1.67%) |
Dec 28, 2004 | 3.330 | 3.426 | 3.330 | 3.409 | 160,860 | +0.06(+1.69%) |
Dec 27, 2004 | 3.381 | 3.392 | 3.330 | 3.352 | 33,791 | -0.02(-0.51%) |
Dec 23, 2004 | 3.381 | 3.397 | 3.347 | 3.369 | 95,214 | -0.03(-0.84%) |
Dec 22, 2004 | 3.455 | 3.455 | 3.364 | 3.398 | 80,606 | +0.00(+0.00%) |
Dec 21, 2004 | 3.358 | 3.415 | 3.358 | 3.398 | 50,159 | -0.00(-0.10%) |
Dec 20, 2004 | 3.421 | 3.438 | 3.386 | 3.401 | 101,726 | -0.04(-1.06%) |
Dec 17, 2004 | 3.415 | 3.477 | 3.415 | 3.438 | 159,804 | -0.01(-0.16%) |
Dec 16, 2004 | 3.381 | 3.449 | 3.324 | 3.443 | 121,789 | +0.06(+1.68%) |
Dec 15, 2004 | 3.324 | 3.392 | 3.324 | 3.386 | 77,966 | -0.01(-0.17%) |
Dec 14, 2004 | 3.335 | 3.403 | 3.324 | 3.392 | 59,134 | -0.01(-0.17%) |
Dec 13, 2004 | 3.409 | 3.409 | 3.296 | 3.398 | 76,734 | -0.01(-0.33%) |
Dec 10, 2004 | 3.364 | 3.409 | 3.284 | 3.409 | 95,918 | +0.06(+1.68%) |
Dec 09, 2004 | 3.409 | 3.409 | 3.324 | 3.353 | 70,926 | -0.06(-1.65%) |
Dec 08, 2004 | 3.301 | 3.409 | 3.273 | 3.409 | 71,806 | +0.10(+3.09%) |
Dec 07, 2004 | 3.301 | 3.352 | 3.267 | 3.307 | 90,638 | +0.01(+0.17%) |
Dec 06, 2004 | 3.267 | 3.341 | 3.267 | 3.301 | 112,461 | +0.02(+0.69%) |
Dec 03, 2004 | 3.296 | 3.381 | 3.267 | 3.278 | 146,077 | -0.02(-0.52%) |
Dec 02, 2004 | 3.324 | 3.403 | 3.278 | 3.296 | 121,789 | -0.07(-2.03%) |
Dec 01, 2004 | 3.409 | 3.568 | 3.352 | 3.364 | 478,886 | -0.02(-0.50%) |
Nov 30, 2004 | 3.523 | 3.580 | 3.381 | 3.381 | 229,323 | -0.20(-5.56%) |
Nov 29, 2004 | 3.517 | 3.580 | 3.415 | 3.580 | 76,910 | +0.11(+3.11%) |
Nov 26, 2004 | 3.449 | 3.506 | 3.432 | 3.472 | 21,119 | +0.01(+0.33%) |
Nov 24, 2004 | 3.438 | 3.477 | 3.415 | 3.460 | 41,007 | +0.02(+0.66%) |
Nov 23, 2004 | 3.494 | 3.517 | 3.438 | 3.438 | 63,710 | -0.09(-2.42%) |
Nov 22, 2004 | 3.546 | 3.693 | 3.494 | 3.523 | 45,055 | -0.09(-2.52%) |
Nov 19, 2004 | 3.580 | 3.693 | 3.551 | 3.614 | 60,014 | -0.05(-1.40%) |
Nov 18, 2004 | 3.489 | 3.688 | 3.489 | 3.665 | 109,821 | +0.12(+3.53%) |
Nov 17, 2004 | 3.466 | 3.580 | 3.421 | 3.540 | 238,827 | +0.09(+2.64%) |
Nov 16, 2004 | 3.386 | 3.466 | 3.386 | 3.449 | 52,446 | +0.01(+0.33%) |
Nov 15, 2004 | 3.386 | 3.466 | 3.386 | 3.438 | 36,431 | +0.00(+0.00%) |
Nov 12, 2004 | 3.409 | 3.466 | 3.409 | 3.438 | 24,815 | -0.03(-0.82%) |
Nov 11, 2004 | 3.523 | 3.523 | 3.381 | 3.466 | 70,046 | -0.01(-0.16%) |
Nov 10, 2004 | 3.438 | 3.494 | 3.381 | 3.472 | 162,972 | +0.10(+3.04%) |
Nov 09, 2004 | 3.330 | 3.409 | 3.330 | 3.369 | 38,895 | -0.01(-0.34%) |
Nov 08, 2004 | 3.546 | 3.546 | 3.352 | 3.381 | 146,429 | -0.03(-1.00%) |
Nov 05, 2004 | 3.381 | 3.438 | 3.381 | 3.415 | 58,254 | +0.01(+0.33%) |
Nov 04, 2004 | 3.398 | 3.432 | 3.392 | 3.403 | 27,807 | +0.01(+0.34%) |
Nov 03, 2004 | 3.284 | 3.466 | 3.284 | 3.392 | 100,142 | +0.02(+0.50%) |
Nov 02, 2004 | 3.409 | 3.409 | 3.296 | 3.375 | 48,751 | -0.01(-0.17%) |
Nov 01, 2004 | 3.301 | 3.403 | 3.216 | 3.381 | 170,540 | +0.02(+0.68%) |
Oct 29, 2004 | 3.409 | 3.409 | 3.301 | 3.358 | 40,127 | +0.01(+0.17%) |
Oct 28, 2004 | 3.330 | 3.386 | 3.307 | 3.352 | 61,246 | -0.04(-1.17%) |
Oct 27, 2004 | 3.341 | 3.460 | 3.341 | 3.392 | 54,030 | -0.01(-0.17%) |
Oct 26, 2004 | 3.358 | 3.455 | 3.358 | 3.398 | 39,599 | +0.04(+1.18%) |
Oct 25, 2004 | 3.500 | 3.500 | 3.352 | 3.358 | 51,566 | -0.05(-1.34%) |
Oct 22, 2004 | 3.341 | 3.438 | 3.341 | 3.403 | 32,911 | -0.07(-2.12%) |
Oct 21, 2004 | 3.386 | 3.477 | 3.324 | 3.477 | 65,118 | +0.08(+2.34%) |
Oct 20, 2004 | 3.381 | 3.466 | 3.381 | 3.398 | 53,854 | -0.03(-0.99%) |
Oct 19, 2004 | 3.375 | 3.438 | 3.284 | 3.432 | 60,718 | +0.14(+4.14%) |
Oct 18, 2004 | 3.341 | 3.341 | 3.290 | 3.296 | 76,382 | -0.06(-1.86%) |
Oct 15, 2004 | 3.415 | 3.472 | 3.341 | 3.358 | 87,646 | -0.11(-3.27%) |
Oct 14, 2004 | 3.455 | 3.472 | 3.409 | 3.472 | 42,767 | +0.02(+0.49%) |
Oct 13, 2004 | 3.466 | 3.472 | 3.443 | 3.455 | 44,879 | -0.02(-0.49%) |
Oct 12, 2004 | 3.449 | 3.506 | 3.409 | 3.472 | 60,190 | +0.02(+0.66%) |
Oct 11, 2004 | 3.466 | 3.466 | 3.415 | 3.449 | 35,023 | +0.01(+0.16%) |
Oct 08, 2004 | 3.409 | 3.460 | 3.409 | 3.443 | 71,278 | -0.01(-0.33%) |
Oct 07, 2004 | 3.364 | 3.466 | 3.364 | 3.455 | 77,614 | +0.05(+1.33%) |
Oct 06, 2004 | 3.438 | 3.438 | 3.364 | 3.409 | 41,007 | +0.00(+0.00%) |
Oct 05, 2004 | 3.421 | 3.460 | 3.386 | 3.409 | 173,708 | -0.02(-0.50%) |
Oct 04, 2004 | 3.438 | 3.477 | 3.415 | 3.426 | 77,438 | -0.03(-0.99%) |
Oct 01, 2004 | 3.415 | 3.494 | 3.415 | 3.460 | 135,165 | +0.05(+1.33%) |
Sep 30, 2004 | 3.449 | 3.472 | 3.409 | 3.415 | 109,293 | -0.05(-1.48%) |
Sep 29, 2004 | 3.460 | 3.472 | 3.421 | 3.466 | 87,822 | -0.03(-0.97%) |
Sep 28, 2004 | 3.443 | 3.523 | 3.438 | 3.500 | 148,893 | -0.03(-0.81%) |
Sep 27, 2004 | 3.528 | 3.551 | 3.466 | 3.528 | 96,974 | -0.06(-1.74%) |
Sep 24, 2004 | 3.421 | 3.608 | 3.421 | 3.591 | 152,413 | +0.12(+3.61%) |
Sep 23, 2004 | 3.551 | 3.693 | 3.415 | 3.466 | 370,648 | -0.09(-2.56%) |
Sep 22, 2004 | 3.551 | 3.608 | 3.523 | 3.557 | 138,333 | -0.03(-0.79%) |
Sep 21, 2004 | 3.631 | 3.693 | 3.551 | 3.585 | 216,475 | -0.05(-1.41%) |
Sep 20, 2004 | 3.551 | 3.665 | 3.551 | 3.636 | 56,494 | -0.02(-0.47%) |
Sep 17, 2004 | 3.523 | 3.676 | 3.523 | 3.653 | 131,117 | +0.09(+2.55%) |
Sep 16, 2004 | 3.557 | 3.602 | 3.472 | 3.563 | 244,635 | +0.09(+2.45%) |
Sep 15, 2004 | 3.551 | 3.551 | 3.477 | 3.477 | 30,799 | -0.05(-1.29%) |
Sep 14, 2004 | 3.523 | 3.551 | 3.506 | 3.523 | 93,454 | +0.02(+0.49%) |
Sep 13, 2004 | 3.551 | 3.551 | 3.500 | 3.506 | 276,842 | +0.01(+0.33%) |
Sep 10, 2004 | 3.551 | 3.551 | 3.494 | 3.494 | 109,997 | -0.02(-0.49%) |
Sep 09, 2004 | 3.466 | 3.551 | 3.449 | 3.511 | 223,515 | +0.02(+0.65%) |
Sep 08, 2004 | 3.500 | 3.585 | 3.449 | 3.489 | 107,533 | -0.04(-1.13%) |
Sep 07, 2004 | 3.489 | 3.739 | 3.438 | 3.528 | 215,361 | +0.09(+2.64%) |
Sep 03, 2004 | 3.466 | 3.494 | 3.426 | 3.438 | 68,286 | +0.01(+0.33%) |
Sep 02, 2004 | 3.466 | 3.466 | 3.409 | 3.426 | 64,590 | +0.02(+0.50%) |
Sep 01, 2004 | 3.409 | 3.494 | 3.386 | 3.409 | 129,181 | +0.00(+0.02%) |
Aug 31, 2004 | 3.494 | 3.494 | 3.386 | 3.409 | 118,269 | -0.02(-0.68%) |
Aug 30, 2004 | 3.500 | 3.506 | 3.409 | 3.432 | 238,827 | +0.05(+1.34%) |
Aug 27, 2004 | 3.409 | 3.409 | 3.381 | 3.386 | 140,445 | -0.01(-0.17%) |
Aug 26, 2004 | 3.318 | 3.392 | 3.250 | 3.392 | 101,726 | +0.10(+3.11%) |
Aug 25, 2004 | 3.267 | 3.324 | 3.176 | 3.290 | 196,764 | +0.11(+3.39%) |
Aug 24, 2004 | 3.182 | 3.216 | 3.159 | 3.182 | 136,573 | +0.03(+0.90%) |
Aug 23, 2004 | 3.017 | 3.182 | 3.017 | 3.153 | 236,891 | +0.09(+2.78%) |
Aug 20, 2004 | 3.108 | 3.125 | 2.932 | 3.068 | 124,077 | -0.02(-0.72%) |
Aug 19, 2004 | 3.125 | 3.125 | 3.011 | 3.090 | 100,670 | +0.02(+0.54%) |
Aug 18, 2004 | 3.102 | 3.125 | 3.011 | 3.074 | 64,252 | -0.03(-0.92%) |
Aug 17, 2004 | 3.068 | 3.125 | 3.011 | 3.102 | 67,054 | -0.05(-1.44%) |
Aug 16, 2004 | 3.011 | 3.182 | 2.983 | 3.148 | 71,806 | +0.14(+4.55%) |
Aug 13, 2004 | 3.205 | 3.205 | 2.965 | 3.011 | 62,126 | -0.15(-4.87%) |
Aug 12, 2004 | 3.159 | 3.182 | 3.011 | 3.165 | 60,366 | +0.04(+1.27%) |
Aug 11, 2004 | 2.943 | 3.176 | 2.926 | 3.125 | 84,478 | +0.05(+1.48%) |
Aug 10, 2004 | 3.040 | 3.097 | 2.938 | 3.080 | 83,950 | +0.13(+4.23%) |
Aug 09, 2004 | 2.898 | 3.091 | 2.898 | 2.955 | 73,504 | +0.08(+2.77%) |
Aug 06, 2004 | 3.023 | 3.080 | 2.858 | 2.875 | 123,549 | -0.30(-9.32%) |
Aug 05, 2004 | 3.176 | 3.176 | 3.068 | 3.171 | 56,142 | +0.01(+0.18%) |
Aug 04, 2004 | 3.182 | 3.182 | 3.113 | 3.165 | 40,655 | +0.06(+1.83%) |
Aug 03, 2004 | 3.153 | 3.188 | 3.102 | 3.108 | 38,571 | -0.07(-2.32%) |
Aug 02, 2004 | 3.125 | 3.182 | 3.102 | 3.182 | 54,030 | +0.01(+0.36%) |
Jul 30, 2004 | 3.108 | 3.182 | 3.081 | 3.171 | 98,910 | +0.06(+2.01%) |
Jul 29, 2004 | 3.040 | 3.125 | 3.040 | 3.108 | 68,638 | +0.07(+2.24%) |
Jul 28, 2004 | 3.182 | 3.233 | 3.011 | 3.040 | 243,579 | -0.13(-4.12%) |
Jul 27, 2004 | 3.296 | 3.296 | 3.171 | 3.171 | 47,343 | -0.04(-1.24%) |
Jul 26, 2004 | 3.239 | 3.290 | 3.210 | 3.210 | 45,935 | -0.06(-1.74%) |
Jul 23, 2004 | 3.182 | 3.296 | 3.182 | 3.267 | 59,662 | +0.06(+1.95%) |
Jul 22, 2004 | 3.165 | 3.227 | 3.165 | 3.205 | 70,750 | +0.02(+0.57%) |
Jul 21, 2004 | 3.182 | 3.330 | 3.182 | 3.186 | 56,142 | -0.07(-2.13%) |
Jul 20, 2004 | 3.159 | 3.267 | 3.159 | 3.256 | 32,207 | +0.07(+2.32%) |
Jul 19, 2004 | 3.176 | 3.233 | 3.125 | 3.182 | 199,228 | -0.09(-2.61%) |
Jul 16, 2004 | 3.267 | 3.324 | 3.267 | 3.267 | 81,838 | -0.02(-0.69%) |
Jul 15, 2004 | 3.409 | 3.409 | 3.261 | 3.290 | 76,382 | -0.07(-2.00%) |
Jul 14, 2004 | 3.409 | 3.409 | 3.341 | 3.357 | 31,151 | -0.02(-0.54%) |
Jul 13, 2004 | 3.381 | 3.432 | 3.338 | 3.375 | 170,540 | +0.00(+0.00%) |
Jul 12, 2004 | 3.352 | 3.466 | 3.352 | 3.375 | 68,110 | -0.07(-2.14%) |
Jul 09, 2004 | 3.409 | 3.460 | 3.375 | 3.449 | 70,398 | +0.04(+1.17%) |
Jul 08, 2004 | 3.426 | 3.438 | 3.358 | 3.409 | 170,540 | +0.02(+0.67%) |
Jul 07, 2004 | 3.409 | 3.409 | 3.352 | 3.386 | 83,598 | +0.01(+0.17%) |
Jul 06, 2004 | 3.449 | 3.460 | 3.347 | 3.381 | 106,477 | -0.03(-0.83%) |
Jul 02, 2004 | 3.438 | 3.438 | 3.341 | 3.409 | 120,557 | -0.01(-0.17%) |
Jul 01, 2004 | 3.517 | 3.517 | 3.341 | 3.415 | 168,076 | -0.05(-1.31%) |
Jun 30, 2004 | 3.335 | 3.580 | 3.222 | 3.460 | 753,969 | +0.36(+11.74%) |
Jun 29, 2004 | 3.125 | 3.233 | 3.034 | 3.097 | 49,807 | -0.05(-1.45%) |
Jun 28, 2004 | 3.034 | 3.205 | 3.034 | 3.142 | 148,365 | +0.02(+0.55%) |
Jun 25, 2004 | 2.983 | 3.125 | 2.983 | 3.125 | 83,598 | +0.14(+4.76%) |
Jun 24, 2004 | 3.153 | 3.153 | 2.983 | 2.983 | 177,404 | -0.17(-5.41%) |
Jun 23, 2004 | 3.136 | 3.165 | 3.125 | 3.153 | 109,293 | -0.03(-0.89%) |
Jun 22, 2004 | 3.210 | 3.210 | 3.097 | 3.182 | 91,870 | +0.02(+0.72%) |
Jun 21, 2004 | 3.199 | 3.227 | 3.153 | 3.159 | 60,366 | -0.05(-1.59%) |
Jun 18, 2004 | 3.153 | 3.239 | 3.153 | 3.210 | 151,709 | +0.03(+1.07%) |
Jun 17, 2004 | 3.239 | 3.239 | 3.136 | 3.176 | 38,719 | -0.06(-1.76%) |
Jun 16, 2004 | 3.153 | 3.239 | 3.125 | 3.233 | 31,151 | +0.08(+2.52%) |
Jun 15, 2004 | 3.239 | 3.267 | 3.142 | 3.153 | 209,083 | -0.02(-0.54%) |
Jun 14, 2004 | 3.205 | 3.233 | 3.136 | 3.171 | 66,526 | -0.05(-1.41%) |
Jun 10, 2004 | 3.188 | 3.267 | 3.188 | 3.216 | 78,318 | +0.03(+0.89%) |
Jun 09, 2004 | 3.264 | 3.324 | 3.182 | 3.188 | 139,213 | -0.08(-2.43%) |
Jun 08, 2004 | 3.210 | 3.335 | 3.210 | 3.267 | 80,430 | +0.03(+0.88%) |
Jun 07, 2004 | 3.352 | 3.364 | 3.239 | 3.239 | 134,285 | -0.04(-1.21%) |
Jun 04, 2004 | 3.330 | 3.335 | 3.250 | 3.278 | 84,302 | -0.07(-2.04%) |
Jun 03, 2004 | 3.608 | 3.631 | 3.284 | 3.347 | 284,938 | -0.32(-8.68%) |
Jun 02, 2004 | 3.767 | 3.767 | 3.614 | 3.665 | 24,463 | +0.05(+1.27%) |
Jun 01, 2004 | 3.551 | 3.739 | 3.551 | 3.619 | 26,399 | -0.01(-0.33%) |
May 28, 2004 | 3.693 | 3.693 | 3.585 | 3.631 | 19,535 | +0.02(+0.63%) |
May 27, 2004 | 3.636 | 3.665 | 3.443 | 3.608 | 99,614 | -0.02(-0.63%) |
May 26, 2004 | 3.551 | 3.636 | 3.352 | 3.631 | 115,981 | -0.03(-0.78%) |
May 25, 2004 | 3.625 | 3.665 | 3.551 | 3.659 | 53,854 | +0.01(+0.16%) |
May 24, 2004 | 3.534 | 3.653 | 3.534 | 3.653 | 30,799 | +0.02(+0.47%) |
May 21, 2004 | 3.494 | 3.636 | 3.494 | 3.636 | 83,598 | +0.06(+1.59%) |
May 20, 2004 | 3.415 | 3.580 | 3.398 | 3.580 | 97,326 | +0.11(+3.28%) |
May 19, 2004 | 3.358 | 3.466 | 3.296 | 3.466 | 111,229 | +0.21(+6.46%) |
May 18, 2004 | 3.352 | 3.409 | 3.227 | 3.256 | 62,302 | -0.02(-0.69%) |
May 17, 2004 | 3.267 | 3.421 | 3.210 | 3.278 | 30,975 | -0.05(-1.54%) |
May 14, 2004 | 3.409 | 3.424 | 3.267 | 3.330 | 48,047 | -0.08(-2.33%) |
May 13, 2004 | 3.216 | 3.409 | 3.216 | 3.409 | 38,367 | +0.16(+4.90%) |
May 12, 2004 | 3.296 | 3.324 | 3.239 | 3.250 | 36,783 | -0.05(-1.38%) |
May 11, 2004 | 3.267 | 3.354 | 3.250 | 3.296 | 35,551 | +0.07(+2.04%) |
May 10, 2004 | 3.307 | 3.398 | 3.068 | 3.230 | 155,052 | -0.13(-3.82%) |
May 07, 2004 | 3.318 | 3.398 | 3.318 | 3.358 | 73,390 | -0.02(-0.67%) |
May 06, 2004 | 3.409 | 3.415 | 3.381 | 3.381 | 62,654 | -0.03(-0.83%) |
May 05, 2004 | 3.381 | 3.494 | 3.352 | 3.409 | 111,933 | +0.01(+0.17%) |
May 04, 2004 | 3.278 | 3.455 | 3.278 | 3.403 | 71,102 | +0.07(+2.22%) |
May 03, 2004 | 3.296 | 3.398 | 3.267 | 3.330 | 117,917 | +0.03(+1.03%) |
Apr 30, 2004 | 3.324 | 3.397 | 3.210 | 3.296 | 112,461 | +0.06(+1.93%) |
Apr 29, 2004 | 3.608 | 3.665 | 3.148 | 3.233 | 261,178 | -0.30(-8.37%) |
Apr 28, 2004 | 3.622 | 3.659 | 3.523 | 3.528 | 71,630 | -0.10(-2.66%) |
Apr 27, 2004 | 3.648 | 3.727 | 3.619 | 3.625 | 61,950 | -0.03(-0.78%) |
Apr 26, 2004 | 3.585 | 3.750 | 3.585 | 3.653 | 54,558 | -0.03(-0.92%) |
Apr 23, 2004 | 3.688 | 3.688 | 3.580 | 3.688 | 44,351 | +0.02(+0.46%) |
Apr 22, 2004 | 3.585 | 3.727 | 3.551 | 3.671 | 81,838 | +0.06(+1.57%) |
Apr 21, 2004 | 3.585 | 3.671 | 3.523 | 3.614 | 79,902 | +0.09(+2.58%) |
Apr 20, 2004 | 3.824 | 3.892 | 3.523 | 3.523 | 217,707 | -0.16(-4.47%) |
Apr 19, 2004 | 3.892 | 3.977 | 3.608 | 3.688 | 148,541 | -0.26(-6.48%) |
Apr 16, 2004 | 3.921 | 3.977 | 3.921 | 3.943 | 65,646 | +0.03(+0.73%) |
Apr 15, 2004 | 3.864 | 3.977 | 3.864 | 3.915 | 32,735 | +0.03(+0.88%) |
Apr 14, 2004 | 3.909 | 3.921 | 3.835 | 3.881 | 46,111 | +0.01(+0.15%) |
Apr 13, 2004 | 3.949 | 3.977 | 3.841 | 3.875 | 34,319 | -0.08(-2.01%) |
Apr 12, 2004 | 4.006 | 4.091 | 3.949 | 3.955 | 56,846 | -0.05(-1.28%) |
Apr 08, 2004 | 4.000 | 4.063 | 4.000 | 4.006 | 46,639 | -0.05(-1.12%) |
Apr 07, 2004 | 4.034 | 4.068 | 4.000 | 4.051 | 42,063 | +0.00(+0.00%) |
Apr 06, 2004 | 4.119 | 4.210 | 4.006 | 4.051 | 97,502 | -0.20(-4.81%) |
Apr 05, 2004 | 4.011 | 4.256 | 4.006 | 4.256 | 105,245 | +0.23(+5.64%) |
Apr 02, 2004 | 4.205 | 4.244 | 3.983 | 4.028 | 221,931 | -0.22(-5.09%) |
Apr 01, 2004 | 3.773 | 4.318 | 3.773 | 4.244 | 239,883 | +0.44(+11.49%) |
Mar 31, 2004 | 3.892 | 3.892 | 3.733 | 3.807 | 90,814 | -0.05(-1.18%) |
Mar 30, 2004 | 3.824 | 3.926 | 3.779 | 3.852 | 92,926 | +0.07(+1.80%) |
Mar 29, 2004 | 3.591 | 3.784 | 3.591 | 3.784 | 91,518 | +0.18(+5.05%) |
Mar 26, 2004 | 3.636 | 3.665 | 3.591 | 3.602 | 68,110 | -0.04(-1.09%) |
Mar 25, 2004 | 3.509 | 3.818 | 3.466 | 3.642 | 296,378 | +0.10(+2.89%) |
Mar 24, 2004 | 3.500 | 3.574 | 3.415 | 3.540 | 186,732 | +0.02(+0.48%) |
Mar 23, 2004 | 3.693 | 3.750 | 3.466 | 3.523 | 161,388 | -0.16(-4.47%) |
Mar 22, 2004 | 3.892 | 3.943 | 3.688 | 3.688 | 124,781 | -0.26(-6.62%) |
Mar 19, 2004 | 4.028 | 4.028 | 3.921 | 3.949 | 65,470 | -0.01(-0.14%) |
Mar 18, 2004 | 3.949 | 3.989 | 3.824 | 3.955 | 78,142 | -0.02(-0.57%) |
Mar 17, 2004 | 3.949 | 4.006 | 3.949 | 3.977 | 64,414 | -0.01(-0.28%) |
Mar 16, 2004 | 3.949 | 3.989 | 3.949 | 3.989 | 71,102 | +0.03(+0.72%) |
Mar 15, 2004 | 3.983 | 4.080 | 3.949 | 3.960 | 224,043 | -0.06(-1.41%) |
Mar 12, 2004 | 4.153 | 4.153 | 3.909 | 4.017 | 73,038 | -0.01(-0.14%) |
Mar 11, 2004 | 4.074 | 4.199 | 3.989 | 4.023 | 92,398 | -0.11(-2.61%) |
Mar 10, 2004 | 4.131 | 4.233 | 4.063 | 4.131 | 177,228 | -0.02(-0.41%) |
Mar 09, 2004 | 4.244 | 4.250 | 4.119 | 4.148 | 119,853 | -0.10(-2.41%) |
Mar 08, 2004 | 4.318 | 4.318 | 4.182 | 4.250 | 103,309 | +0.00(+0.04%) |
Mar 05, 2004 | 4.347 | 4.347 | 4.148 | 4.248 | 102,605 | -0.07(-1.62%) |
Mar 04, 2004 | 4.313 | 4.347 | 4.267 | 4.318 | 191,484 | +0.00(+0.00%) |
Mar 03, 2004 | 4.205 | 4.318 | 4.102 | 4.318 | 197,996 | +0.11(+2.70%) |
Mar 02, 2004 | 4.011 | 4.261 | 4.006 | 4.205 | 187,788 | +0.12(+3.06%) |
Mar 01, 2004 | 4.068 | 4.117 | 3.977 | 4.080 | 190,076 | +0.01(+0.28%) |
Feb 27, 2004 | 4.119 | 4.261 | 4.011 | 4.068 | 78,494 | -0.10(-2.45%) |
Feb 26, 2004 | 3.784 | 4.250 | 3.778 | 4.171 | 436,295 | +0.17(+4.26%) |
Feb 25, 2004 | 4.233 | 4.250 | 4.000 | 4.000 | 199,580 | -0.24(-5.76%) |
Feb 24, 2004 | 4.148 | 4.244 | 3.665 | 4.244 | 496,134 | +0.09(+2.05%) |
Feb 23, 2004 | 4.318 | 4.404 | 4.006 | 4.159 | 640,099 | -0.22(-5.06%) |
Feb 20, 2004 | 4.278 | 4.432 | 4.278 | 4.381 | 151,181 | -0.01(-0.13%) |
Feb 19, 2004 | 4.205 | 4.460 | 4.205 | 4.386 | 240,235 | -0.01(-0.13%) |
Feb 18, 2004 | 4.404 | 4.483 | 4.290 | 4.392 | 180,924 | -0.04(-0.90%) |
Feb 17, 2004 | 4.432 | 4.466 | 4.318 | 4.432 | 192,012 | -0.01(-0.26%) |
Feb 13, 2004 | 4.460 | 4.477 | 4.438 | 4.443 | 43,823 | -0.01(-0.26%) |
Feb 12, 2004 | 4.489 | 4.489 | 4.364 | 4.455 | 77,086 | +0.05(+1.16%) |
Feb 11, 2004 | 4.540 | 4.540 | 4.386 | 4.404 | 59,310 | -0.01(-0.13%) |
Feb 10, 2004 | 4.432 | 4.546 | 4.404 | 4.409 | 107,533 | -0.10(-2.14%) |
Feb 09, 2004 | 4.540 | 4.597 | 4.415 | 4.506 | 124,429 | +0.02(+0.51%) |
Feb 06, 2004 | 4.517 | 4.534 | 4.404 | 4.483 | 94,334 | -0.03(-0.75%) |
Feb 05, 2004 | 4.432 | 4.534 | 4.404 | 4.517 | 105,773 | +0.05(+1.13%) |
Feb 04, 2004 | 4.557 | 4.557 | 4.404 | 4.467 | 201,692 | -0.08(-1.74%) |
Feb 03, 2004 | 4.489 | 4.568 | 4.404 | 4.546 | 178,812 | +0.01(+0.25%) |
Feb 02, 2004 | 4.483 | 4.546 | 4.318 | 4.534 | 207,675 | +0.12(+2.70%) |
Jan 30, 2004 | 4.261 | 4.426 | 4.210 | 4.415 | 81,486 | +0.16(+3.74%) |
Jan 29, 2004 | 4.546 | 4.551 | 4.176 | 4.256 | 230,379 | -0.15(-3.48%) |
Jan 28, 2004 | 4.597 | 4.597 | 4.404 | 4.409 | 101,902 | -0.14(-3.00%) |
Jan 27, 2004 | 4.404 | 4.546 | 4.318 | 4.546 | 131,821 | +0.15(+3.36%) |
Jan 26, 2004 | 4.199 | 4.421 | 4.199 | 4.398 | 175,292 | +0.07(+1.57%) |
Jan 23, 2004 | 4.352 | 4.529 | 4.233 | 4.330 | 213,307 | -0.07(-1.68%) |
Jan 22, 2004 | 4.631 | 4.744 | 4.188 | 4.404 | 527,285 | -0.31(-6.63%) |
Jan 21, 2004 | 4.830 | 4.830 | 4.659 | 4.716 | 231,259 | -0.04(-0.84%) |
Jan 20, 2004 | 4.716 | 4.790 | 4.699 | 4.756 | 269,978 | +0.02(+0.36%) |
Jan 16, 2004 | 4.801 | 4.824 | 4.727 | 4.739 | 445,799 | +0.00(+0.00%) |
Jan 15, 2004 | 4.585 | 4.801 | 4.574 | 4.739 | 225,022 | +0.07(+1.46%) |
Jan 14, 2004 | 4.608 | 4.744 | 4.608 | 4.671 | 275,049 | -0.09(-1.79%) |
Jan 13, 2004 | 4.699 | 4.773 | 4.659 | 4.756 | 227,445 | -0.02(-0.48%) |
Jan 12, 2004 | 4.830 | 4.830 | 4.602 | 4.779 | 269,580 | +0.02(+0.36%) |
Jan 09, 2004 | 4.790 | 4.830 | 4.682 | 4.761 | 382,783 | +0.01(+0.24%) |
Jan 08, 2004 | 4.750 | 4.830 | 4.688 | 4.750 | 529,881 | +0.01(+0.12%) |
Jan 07, 2004 | 4.790 | 4.790 | 4.546 | 4.744 | 553,062 | +0.16(+3.47%) |
Jan 06, 2004 | 4.369 | 4.591 | 4.205 | 4.585 | 570,580 | +0.15(+3.33%) |
Jan 05, 2004 | 4.602 | 4.773 | 4.375 | 4.438 | 1,273,863 | -0.10(-2.11%) |