Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.818 | 4.860 | 4.814 | 4.833 | 31,284 | +0.02(+0.32%) |
Dec 30, 2004 | 4.795 | 4.818 | 4.795 | 4.818 | 11,992 | +0.02(+0.40%) |
Dec 29, 2004 | 4.799 | 4.814 | 4.795 | 4.799 | 9,906 | -0.01(-0.16%) |
Dec 28, 2004 | 4.799 | 4.806 | 4.795 | 4.806 | 68,043 | +0.01(+0.16%) |
Dec 27, 2004 | 4.833 | 4.833 | 4.795 | 4.799 | 9,646 | -0.03(-0.71%) |
Dec 23, 2004 | 4.871 | 4.871 | 4.833 | 4.833 | 22,941 | -0.06(-1.18%) |
Dec 22, 2004 | 4.795 | 4.910 | 4.795 | 4.891 | 22,420 | +0.10(+2.16%) |
Dec 21, 2004 | 4.718 | 4.791 | 4.718 | 4.787 | 14,599 | +0.04(+0.81%) |
Dec 20, 2004 | 4.699 | 4.753 | 4.699 | 4.749 | 9,646 | +0.05(+1.06%) |
Dec 17, 2004 | 4.703 | 4.776 | 4.699 | 4.699 | 15,902 | +0.00(+0.00%) |
Dec 16, 2004 | 4.699 | 4.699 | 4.699 | 4.699 | 7,299 | +0.00(+0.00%) |
Dec 15, 2004 | 4.680 | 4.718 | 4.680 | 4.699 | 6,778 | -0.01(-0.16%) |
Dec 14, 2004 | 4.787 | 4.787 | 4.707 | 4.707 | 2,607 | -0.05(-1.05%) |
Dec 13, 2004 | 4.699 | 4.814 | 4.699 | 4.756 | 15,381 | +0.06(+1.22%) |
Dec 10, 2004 | 4.749 | 4.749 | 4.699 | 4.699 | 7,299 | +0.03(+0.57%) |
Dec 09, 2004 | 4.672 | 4.810 | 4.660 | 4.672 | 27,373 | -0.03(-0.65%) |
Dec 08, 2004 | 4.660 | 4.733 | 4.660 | 4.703 | 5,474 | +0.02(+0.49%) |
Dec 07, 2004 | 4.660 | 4.791 | 4.660 | 4.680 | 34,412 | +0.02(+0.41%) |
Dec 06, 2004 | 4.660 | 4.768 | 4.660 | 4.660 | 16,945 | -0.03(-0.65%) |
Dec 03, 2004 | 4.668 | 4.776 | 4.668 | 4.691 | 9,646 | +0.09(+1.92%) |
Dec 02, 2004 | 4.699 | 4.737 | 4.603 | 4.603 | 29,980 | -0.10(-2.04%) |
Dec 01, 2004 | 4.718 | 4.783 | 4.691 | 4.699 | 25,288 | +0.01(+0.25%) |
Nov 30, 2004 | 4.687 | 4.687 | 4.660 | 4.687 | 7,038 | +0.03(+0.58%) |
Nov 29, 2004 | 4.660 | 4.718 | 4.660 | 4.660 | 13,556 | +0.00(+0.00%) |
Nov 26, 2004 | 4.660 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.607 | 4.718 | 4.607 | 4.660 | 22,420 | +0.06(+1.25%) |
Nov 23, 2004 | 4.660 | 4.691 | 4.603 | 4.603 | 19,813 | -0.06(-1.23%) |
Nov 22, 2004 | 4.664 | 4.664 | 4.660 | 4.660 | 11,470 | +0.00(+0.00%) |
Nov 19, 2004 | 4.660 | 4.722 | 4.660 | 4.660 | 48,751 | +0.00(+0.00%) |
Nov 18, 2004 | 4.603 | 4.660 | 4.603 | 4.660 | 19,292 | +0.06(+1.25%) |
Nov 17, 2004 | 4.591 | 4.603 | 4.549 | 4.603 | 20,334 | +0.00(+0.00%) |
Nov 16, 2004 | 4.526 | 4.603 | 4.526 | 4.603 | 10,688 | +0.02(+0.42%) |
Nov 15, 2004 | 4.622 | 4.672 | 4.584 | 4.584 | 10,688 | -0.02(-0.42%) |
Nov 12, 2004 | 4.603 | 4.603 | 4.565 | 4.603 | 28,938 | +0.02(+0.42%) |
Nov 11, 2004 | 4.603 | 4.641 | 4.565 | 4.584 | 46,144 | +0.06(+1.27%) |
Nov 10, 2004 | 4.572 | 4.576 | 4.526 | 4.526 | 10,428 | -0.02(-0.42%) |
Nov 09, 2004 | 4.480 | 4.549 | 4.480 | 4.545 | 26,852 | +0.06(+1.28%) |
Nov 08, 2004 | 4.473 | 4.488 | 4.438 | 4.488 | 8,342 | +0.05(+1.12%) |
Nov 05, 2004 | 4.695 | 4.695 | 4.434 | 4.438 | 17,988 | -0.11(-2.45%) |
Nov 04, 2004 | 4.607 | 4.672 | 4.549 | 4.549 | 30,502 | -0.09(-1.98%) |
Nov 03, 2004 | 4.680 | 4.695 | 4.603 | 4.641 | 21,899 | +0.04(+0.83%) |
Nov 02, 2004 | 4.622 | 4.645 | 4.568 | 4.603 | 17,727 | -0.08(-1.64%) |
Nov 01, 2004 | 4.526 | 4.680 | 4.526 | 4.680 | 13,035 | +0.07(+1.58%) |
Oct 29, 2004 | 4.641 | 4.699 | 4.568 | 4.607 | 20,856 | -0.02(-0.33%) |
Oct 28, 2004 | 4.641 | 4.680 | 4.584 | 4.622 | 13,295 | -0.06(-1.23%) |
Oct 27, 2004 | 4.641 | 4.718 | 4.584 | 4.680 | 29,720 | +0.05(+1.08%) |
Oct 26, 2004 | 4.603 | 4.680 | 4.568 | 4.630 | 39,366 | +0.07(+1.43%) |
Oct 25, 2004 | 4.392 | 4.565 | 4.392 | 4.565 | 11,731 | +0.15(+3.48%) |
Oct 22, 2004 | 4.411 | 4.430 | 4.373 | 4.411 | 98,806 | +0.00(+0.00%) |
Oct 21, 2004 | 4.369 | 4.411 | 4.369 | 4.411 | 4,431 | +0.08(+1.77%) |
Oct 20, 2004 | 4.449 | 4.488 | 4.334 | 4.334 | 69,086 | -0.08(-1.74%) |
Oct 19, 2004 | 4.515 | 4.515 | 4.373 | 4.411 | 40,148 | -0.15(-3.36%) |
Oct 18, 2004 | 4.565 | 4.603 | 4.565 | 4.565 | 8,081 | -0.03(-0.75%) |
Oct 15, 2004 | 4.611 | 4.622 | 4.526 | 4.599 | 12,774 | -0.02(-0.42%) |
Oct 14, 2004 | 4.622 | 4.622 | 4.603 | 4.618 | 22,681 | -0.04(-0.91%) |
Oct 13, 2004 | 4.660 | 4.695 | 4.622 | 4.660 | 32,327 | -0.03(-0.74%) |
Oct 12, 2004 | 4.718 | 4.852 | 4.626 | 4.695 | 71,954 | -0.02(-0.49%) |
Oct 11, 2004 | 4.718 | 4.730 | 4.703 | 4.718 | 14,077 | +0.00(+0.00%) |
Oct 08, 2004 | 4.695 | 4.726 | 4.695 | 4.718 | 13,035 | +0.00(+0.00%) |
Oct 07, 2004 | 4.672 | 4.718 | 4.660 | 4.718 | 21,377 | +0.08(+1.65%) |
Oct 06, 2004 | 4.699 | 4.756 | 4.641 | 4.641 | 24,506 | -0.02(-0.41%) |
Oct 05, 2004 | 4.545 | 4.891 | 4.545 | 4.660 | 108,974 | +0.15(+3.40%) |
Oct 04, 2004 | 4.354 | 4.526 | 4.354 | 4.507 | 38,844 | +0.17(+3.98%) |
Oct 01, 2004 | 4.334 | 4.354 | 4.334 | 4.334 | 7,038 | +0.02(+0.44%) |
Sep 30, 2004 | 4.288 | 4.315 | 4.277 | 4.315 | 66,479 | +0.04(+0.90%) |
Sep 29, 2004 | 4.277 | 4.296 | 4.265 | 4.277 | 136,608 | +0.02(+0.36%) |
Sep 28, 2004 | 4.323 | 4.323 | 4.262 | 4.262 | 21,377 | -0.02(-0.36%) |
Sep 27, 2004 | 4.277 | 4.311 | 4.273 | 4.277 | 19,813 | +0.02(+0.36%) |
Sep 24, 2004 | 4.258 | 4.262 | 4.227 | 4.262 | 39,105 | +0.02(+0.54%) |
Sep 23, 2004 | 4.227 | 4.239 | 4.227 | 4.239 | 19,813 | -0.02(-0.36%) |
Sep 22, 2004 | 4.254 | 4.254 | 4.227 | 4.254 | 23,202 | -0.00(-0.09%) |
Sep 21, 2004 | 4.258 | 4.258 | 4.227 | 4.258 | 16,945 | -0.02(-0.45%) |
Sep 20, 2004 | 4.277 | 4.277 | 4.265 | 4.277 | 20,334 | +0.00(+0.00%) |
Sep 17, 2004 | 4.239 | 4.277 | 4.219 | 4.277 | 19,031 | +0.05(+1.27%) |
Sep 16, 2004 | 4.265 | 4.265 | 4.219 | 4.223 | 15,902 | -0.08(-1.78%) |
Sep 15, 2004 | 4.315 | 4.334 | 4.300 | 4.300 | 29,720 | -0.02(-0.36%) |
Sep 14, 2004 | 4.308 | 4.315 | 4.277 | 4.315 | 9,385 | +0.00(+0.00%) |
Sep 13, 2004 | 4.315 | 4.354 | 4.277 | 4.315 | 19,552 | +0.03(+0.72%) |
Sep 10, 2004 | 4.338 | 4.411 | 4.285 | 4.285 | 8,081 | -0.05(-1.24%) |
Sep 09, 2004 | 4.354 | 4.392 | 4.338 | 4.338 | 8,081 | +0.00(+0.09%) |
Sep 08, 2004 | 4.315 | 4.334 | 4.311 | 4.334 | 17,988 | +0.01(+0.27%) |
Sep 07, 2004 | 4.296 | 4.354 | 4.296 | 4.323 | 2,346 | +0.03(+0.80%) |
Sep 03, 2004 | 4.315 | 4.315 | 4.288 | 4.288 | 3,389 | +0.00(+0.00%) |
Sep 02, 2004 | 4.288 | 4.288 | 4.288 | 4.288 | 521 | +0.00(+0.00%) |
Sep 01, 2004 | 4.288 | 4.319 | 4.219 | 4.288 | 9,385 | -0.02(-0.53%) |
Aug 31, 2004 | 4.277 | 4.311 | 4.277 | 4.311 | 4,431 | +0.03(+0.81%) |
Aug 30, 2004 | 4.411 | 4.411 | 4.277 | 4.277 | 8,603 | -0.12(-2.62%) |
Aug 27, 2004 | 4.354 | 4.392 | 4.334 | 4.392 | 2,607 | +0.02(+0.44%) |
Aug 26, 2004 | 4.411 | 4.411 | 4.373 | 4.373 | 11,470 | -0.03(-0.70%) |
Aug 25, 2004 | 4.411 | 4.411 | 4.334 | 4.403 | 18,770 | +0.03(+0.70%) |
Aug 24, 2004 | 4.277 | 4.373 | 4.277 | 4.373 | 11,992 | +0.12(+2.70%) |
Aug 23, 2004 | 4.239 | 4.258 | 4.239 | 4.258 | 3,649 | +0.02(+0.45%) |
Aug 20, 2004 | 4.219 | 4.239 | 4.200 | 4.239 | 9,906 | +0.02(+0.36%) |
Aug 19, 2004 | 4.216 | 4.277 | 4.200 | 4.223 | 9,646 | -0.03(-0.81%) |
Aug 18, 2004 | 4.162 | 4.258 | 4.162 | 4.258 | 39,626 | +0.10(+2.30%) |
Aug 17, 2004 | 4.219 | 4.219 | 4.143 | 4.162 | 51,879 | -0.06(-1.45%) |
Aug 16, 2004 | 4.258 | 4.258 | 4.223 | 4.223 | 8,342 | +0.00(+0.09%) |
Aug 13, 2004 | 4.189 | 4.242 | 4.181 | 4.219 | 32,327 | +0.08(+1.85%) |
Aug 12, 2004 | 4.143 | 4.146 | 4.089 | 4.143 | 9,385 | +0.04(+0.93%) |
Aug 11, 2004 | 4.239 | 4.239 | 4.104 | 4.104 | 9,385 | -0.12(-2.73%) |
Aug 10, 2004 | 4.277 | 4.308 | 4.219 | 4.219 | 4,953 | -0.00(-0.09%) |
Aug 09, 2004 | 4.219 | 4.273 | 4.181 | 4.223 | 19,031 | +0.00(+0.09%) |
Aug 06, 2004 | 4.392 | 4.411 | 4.162 | 4.219 | 60,483 | -0.21(-4.76%) |
Aug 05, 2004 | 4.565 | 4.565 | 4.430 | 4.430 | 8,603 | -0.15(-3.35%) |
Aug 04, 2004 | 4.584 | 4.584 | 4.584 | 4.584 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 4.756 | 4.756 | 4.584 | 4.584 | 49,272 | -0.17(-3.63%) |
Aug 02, 2004 | 4.795 | 4.795 | 4.634 | 4.756 | 32,587 | -0.02(-0.40%) |
Jul 30, 2004 | 4.660 | 4.776 | 4.641 | 4.776 | 56,572 | +0.16(+3.41%) |
Jul 29, 2004 | 4.449 | 4.637 | 4.219 | 4.618 | 61,526 | +0.13(+2.99%) |
Jul 28, 2004 | 4.507 | 4.507 | 4.354 | 4.484 | 8,342 | -0.11(-2.42%) |
Jul 27, 2004 | 4.641 | 4.645 | 4.595 | 4.595 | 10,688 | -0.07(-1.40%) |
Jul 26, 2004 | 4.718 | 4.718 | 4.660 | 4.660 | 2,085 | -0.10(-2.02%) |
Jul 23, 2004 | 4.791 | 4.791 | 4.646 | 4.756 | 27,895 | -0.00(-0.08%) |
Jul 22, 2004 | 4.756 | 4.787 | 4.737 | 4.760 | 50,055 | -0.02(-0.32%) |
Jul 21, 2004 | 4.737 | 4.791 | 4.737 | 4.776 | 34,673 | +0.01(+0.24%) |
Jul 20, 2004 | 4.737 | 4.795 | 4.737 | 4.764 | 45,883 | +0.08(+1.80%) |
Jul 19, 2004 | 4.795 | 4.795 | 4.680 | 4.680 | 29,459 | -0.08(-1.61%) |
Jul 16, 2004 | 4.691 | 4.791 | 4.660 | 4.756 | 48,751 | +0.08(+1.64%) |
Jul 15, 2004 | 4.641 | 4.680 | 4.641 | 4.680 | 38,844 | +0.02(+0.41%) |
Jul 14, 2004 | 4.603 | 4.660 | 4.595 | 4.660 | 52,140 | +0.10(+2.10%) |
Jul 13, 2004 | 4.553 | 4.603 | 4.507 | 4.565 | 61,004 | +0.00(+0.00%) |
Jul 12, 2004 | 4.507 | 4.599 | 4.507 | 4.565 | 67,000 | +0.06(+1.28%) |
Jul 09, 2004 | 4.507 | 4.526 | 4.488 | 4.507 | 33,109 | +0.00(+0.00%) |
Jul 08, 2004 | 4.480 | 4.526 | 4.430 | 4.507 | 75,082 | +0.06(+1.29%) |
Jul 07, 2004 | 4.449 | 4.488 | 4.449 | 4.449 | 6,256 | +0.02(+0.43%) |
Jul 06, 2004 | 4.393 | 4.449 | 4.393 | 4.430 | 33,370 | +0.06(+1.32%) |
Jul 02, 2004 | 4.388 | 4.388 | 4.354 | 4.373 | 22,941 | +0.04(+0.88%) |
Jul 01, 2004 | 4.315 | 4.346 | 4.315 | 4.334 | 35,716 | +0.02(+0.44%) |
Jun 30, 2004 | 4.338 | 4.350 | 4.315 | 4.315 | 11,731 | -0.02(-0.44%) |
Jun 29, 2004 | 4.327 | 4.334 | 4.315 | 4.334 | 28,938 | +0.02(+0.44%) |
Jun 28, 2004 | 4.296 | 4.373 | 4.265 | 4.315 | 55,269 | +0.06(+1.35%) |
Jun 25, 2004 | 4.281 | 4.484 | 4.258 | 4.258 | 54,487 | +0.00(+0.00%) |
Jun 24, 2004 | 4.219 | 4.296 | 4.219 | 4.258 | 86,292 | +0.04(+0.91%) |
Jun 23, 2004 | 4.196 | 4.219 | 4.162 | 4.219 | 13,556 | +0.04(+0.92%) |
Jun 22, 2004 | 4.192 | 4.219 | 4.123 | 4.181 | 21,377 | +0.02(+0.46%) |
Jun 21, 2004 | 4.070 | 4.162 | 4.047 | 4.162 | 21,638 | +0.09(+2.17%) |
Jun 18, 2004 | 4.104 | 4.181 | 4.070 | 4.074 | 33,370 | -0.07(-1.67%) |
Jun 17, 2004 | 4.100 | 4.154 | 4.100 | 4.143 | 15,642 | +0.07(+1.60%) |
Jun 16, 2004 | 4.104 | 4.162 | 4.066 | 4.077 | 17,727 | -0.03(-0.65%) |
Jun 15, 2004 | 4.028 | 4.116 | 4.028 | 4.104 | 20,595 | +0.06(+1.42%) |
Jun 14, 2004 | 3.989 | 4.047 | 3.970 | 4.047 | 40,930 | +0.04(+0.96%) |
Jun 10, 2004 | 3.836 | 4.008 | 3.836 | 4.008 | 27,373 | +0.16(+4.08%) |
Jun 09, 2004 | 3.836 | 3.889 | 3.836 | 3.851 | 13,295 | -0.00(-0.10%) |
Jun 08, 2004 | 3.836 | 3.943 | 3.836 | 3.855 | 27,634 | -0.01(-0.30%) |
Jun 07, 2004 | 3.859 | 3.874 | 3.859 | 3.866 | 13,295 | -0.00(-0.10%) |
Jun 04, 2004 | 3.870 | 3.870 | 3.870 | 3.870 | 1,564 | +0.03(+0.90%) |
Jun 03, 2004 | 3.870 | 3.870 | 3.836 | 3.836 | 3,389 | +0.00(+0.00%) |
Jun 02, 2004 | 3.740 | 3.836 | 3.740 | 3.836 | 6,256 | +0.09(+2.46%) |
Jun 01, 2004 | 3.836 | 3.836 | 3.744 | 3.744 | 4,692 | -0.13(-3.37%) |
May 28, 2004 | 3.874 | 3.893 | 3.866 | 3.874 | 4,953 | +0.00(+0.10%) |
May 27, 2004 | 3.951 | 3.951 | 3.870 | 3.870 | 7,560 | +0.03(+0.90%) |
May 26, 2004 | 3.797 | 3.874 | 3.797 | 3.836 | 4,431 | +0.00(+0.00%) |
May 25, 2004 | 3.866 | 3.874 | 3.797 | 3.836 | 6,256 | +0.00(+0.10%) |
May 24, 2004 | 3.682 | 3.851 | 3.682 | 3.832 | 3,910 | +0.15(+4.06%) |
May 21, 2004 | 3.602 | 3.682 | 3.602 | 3.682 | 15,642 | +0.08(+2.35%) |
May 20, 2004 | 3.529 | 3.598 | 3.529 | 3.598 | 3,910 | +0.03(+0.86%) |
May 19, 2004 | 3.452 | 3.567 | 3.452 | 3.567 | 30,241 | +0.15(+4.49%) |
May 18, 2004 | 3.540 | 3.548 | 3.414 | 3.414 | 38,323 | -0.13(-3.58%) |
May 17, 2004 | 3.452 | 3.540 | 3.452 | 3.540 | 14,599 | +0.09(+2.56%) |
May 14, 2004 | 3.540 | 3.540 | 3.452 | 3.452 | 5,474 | -0.07(-2.07%) |
May 13, 2004 | 3.740 | 3.740 | 3.375 | 3.525 | 28,677 | -0.20(-5.26%) |
May 12, 2004 | 3.797 | 3.797 | 3.721 | 3.721 | 7,038 | -0.12(-3.00%) |
May 11, 2004 | 3.797 | 3.893 | 3.797 | 3.836 | 8,863 | +0.02(+0.50%) |
May 10, 2004 | 3.817 | 3.855 | 3.805 | 3.817 | 14,860 | -0.02(-0.50%) |
May 07, 2004 | 3.874 | 3.947 | 3.797 | 3.836 | 35,716 | -0.03(-0.70%) |
May 06, 2004 | 3.824 | 3.874 | 3.824 | 3.863 | 6,517 | +0.04(+1.10%) |
May 05, 2004 | 3.855 | 3.893 | 3.767 | 3.820 | 41,451 | -0.05(-1.39%) |
May 04, 2004 | 3.836 | 3.912 | 3.836 | 3.874 | 21,116 | +0.02(+0.50%) |
May 03, 2004 | 3.932 | 3.943 | 3.855 | 3.855 | 10,167 | -0.04(-1.08%) |
Apr 30, 2004 | 3.932 | 3.947 | 3.855 | 3.897 | 22,941 | -0.07(-1.74%) |
Apr 29, 2004 | 3.912 | 3.966 | 3.909 | 3.966 | 7,038 | +0.11(+2.78%) |
Apr 28, 2004 | 3.901 | 3.912 | 3.859 | 3.859 | 5,214 | -0.13(-3.27%) |
Apr 27, 2004 | 3.878 | 4.085 | 3.878 | 3.989 | 29,720 | +0.13(+3.48%) |
Apr 26, 2004 | 3.836 | 3.886 | 3.836 | 3.855 | 35,716 | +0.02(+0.40%) |
Apr 23, 2004 | 4.070 | 4.104 | 3.824 | 3.840 | 58,397 | -0.25(-6.19%) |
Apr 22, 2004 | 4.089 | 4.123 | 4.089 | 4.093 | 3,910 | +0.00(+0.09%) |
Apr 21, 2004 | 4.158 | 4.162 | 4.085 | 4.089 | 12,774 | -0.05(-1.30%) |
Apr 20, 2004 | 4.200 | 4.200 | 4.131 | 4.143 | 12,774 | -0.07(-1.55%) |
Apr 19, 2004 | 4.296 | 4.334 | 4.181 | 4.208 | 21,899 | -0.11(-2.49%) |
Apr 16, 2004 | 4.488 | 4.488 | 4.315 | 4.315 | 15,902 | -0.17(-3.85%) |
Apr 15, 2004 | 4.660 | 4.660 | 4.488 | 4.488 | 20,595 | -0.21(-4.49%) |
Apr 14, 2004 | 4.795 | 4.795 | 4.699 | 4.699 | 9,646 | -0.10(-2.00%) |
Apr 13, 2004 | 4.871 | 4.883 | 4.795 | 4.795 | 26,070 | -0.04(-0.79%) |
Apr 12, 2004 | 4.833 | 4.852 | 4.795 | 4.833 | 11,470 | +0.02(+0.40%) |
Apr 08, 2004 | 4.852 | 4.852 | 4.795 | 4.814 | 35,455 | -0.02(-0.40%) |
Apr 07, 2004 | 4.871 | 4.871 | 4.795 | 4.833 | 46,144 | -0.04(-0.79%) |
Apr 06, 2004 | 4.871 | 4.871 | 4.868 | 4.871 | 5,474 | -0.00(-0.08%) |
Apr 05, 2004 | 4.937 | 4.952 | 4.860 | 4.875 | 33,891 | +0.02(+0.32%) |
Apr 02, 2004 | 4.987 | 5.002 | 4.860 | 4.860 | 18,249 | -0.16(-3.28%) |
Apr 01, 2004 | 4.787 | 5.059 | 4.760 | 5.025 | 24,766 | +0.25(+5.22%) |
Mar 31, 2004 | 4.753 | 4.795 | 4.699 | 4.776 | 71,693 | -0.02(-0.32%) |
Mar 30, 2004 | 4.603 | 4.852 | 4.568 | 4.791 | 40,148 | +0.20(+4.43%) |
Mar 29, 2004 | 4.603 | 4.603 | 4.588 | 4.588 | 9,385 | +0.02(+0.42%) |
Mar 26, 2004 | 4.565 | 4.603 | 4.565 | 4.568 | 25,548 | +0.00(+0.08%) |
Mar 25, 2004 | 4.565 | 4.603 | 4.526 | 4.565 | 26,070 | -0.04(-0.83%) |
Mar 24, 2004 | 4.595 | 4.641 | 4.584 | 4.603 | 8,863 | +0.00(+0.00%) |
Mar 23, 2004 | 4.449 | 4.626 | 4.449 | 4.603 | 16,945 | +0.11(+2.48%) |
Mar 22, 2004 | 4.507 | 4.507 | 4.411 | 4.492 | 17,206 | -0.05(-1.18%) |
Mar 19, 2004 | 4.584 | 4.603 | 4.526 | 4.545 | 12,513 | +0.02(+0.42%) |
Mar 18, 2004 | 4.565 | 4.641 | 4.526 | 4.526 | 33,370 | -0.06(-1.26%) |
Mar 17, 2004 | 4.603 | 4.603 | 4.565 | 4.584 | 2,867 | +0.02(+0.42%) |
Mar 16, 2004 | 4.565 | 4.565 | 4.565 | 4.565 | 10,688 | +0.00(+0.00%) |
Mar 15, 2004 | 4.565 | 4.603 | 4.545 | 4.565 | 34,673 | +0.04(+0.85%) |
Mar 12, 2004 | 4.534 | 4.545 | 4.526 | 4.526 | 52,140 | -0.03(-0.67%) |
Mar 11, 2004 | 4.568 | 4.584 | 4.549 | 4.557 | 24,245 | -0.01(-0.17%) |
Mar 10, 2004 | 4.584 | 4.584 | 4.565 | 4.565 | 5,474 | -0.04(-0.83%) |
Mar 09, 2004 | 4.599 | 4.603 | 4.530 | 4.603 | 16,945 | +0.04(+0.84%) |
Mar 08, 2004 | 4.584 | 4.641 | 4.545 | 4.565 | 33,109 | -0.05(-1.00%) |
Mar 05, 2004 | 4.449 | 4.680 | 4.449 | 4.611 | 41,712 | +0.10(+2.21%) |
Mar 04, 2004 | 4.258 | 4.603 | 4.254 | 4.511 | 67,782 | +0.27(+6.43%) |
Mar 03, 2004 | 4.162 | 4.292 | 4.162 | 4.239 | 23,724 | +0.04(+0.91%) |
Mar 02, 2004 | 4.200 | 4.200 | 4.104 | 4.200 | 17,727 | +0.03(+0.74%) |
Mar 01, 2004 | 4.020 | 4.169 | 3.970 | 4.169 | 22,941 | +0.15(+3.72%) |
Feb 27, 2004 | 3.932 | 4.020 | 3.932 | 4.020 | 7,299 | +0.05(+1.16%) |
Feb 26, 2004 | 3.836 | 4.028 | 3.836 | 3.974 | 38,062 | +0.10(+2.57%) |
Feb 25, 2004 | 3.893 | 3.893 | 3.797 | 3.874 | 92,549 | -0.02(-0.49%) |
Feb 24, 2004 | 3.989 | 3.989 | 3.702 | 3.893 | 309,194 | -0.08(-1.93%) |
Feb 23, 2004 | 4.008 | 4.008 | 3.970 | 3.970 | 35,455 | -0.04(-0.96%) |
Feb 20, 2004 | 3.951 | 4.008 | 3.951 | 4.008 | 44,058 | +0.06(+1.46%) |
Feb 19, 2004 | 3.951 | 3.955 | 3.932 | 3.951 | 36,237 | +0.04(+0.98%) |
Feb 18, 2004 | 3.836 | 3.932 | 3.836 | 3.912 | 100,892 | +0.02(+0.49%) |
Feb 17, 2004 | 3.836 | 3.912 | 3.836 | 3.893 | 113,927 | +0.03(+0.69%) |
Feb 13, 2004 | 3.893 | 3.909 | 3.824 | 3.866 | 712,502 | -0.07(-1.75%) |
Feb 12, 2004 | 3.817 | 4.024 | 3.817 | 3.936 | 40,148 | +0.10(+2.60%) |
Feb 11, 2004 | 3.989 | 3.989 | 3.782 | 3.836 | 35,716 | -0.14(-3.57%) |
Feb 10, 2004 | 3.989 | 3.993 | 3.936 | 3.978 | 22,681 | +0.03(+0.68%) |
Feb 09, 2004 | 4.104 | 4.104 | 3.951 | 3.951 | 33,891 | -0.13(-3.29%) |
Feb 06, 2004 | 4.123 | 4.123 | 4.051 | 4.085 | 24,506 | -0.04(-0.93%) |
Feb 05, 2004 | 4.162 | 4.162 | 4.123 | 4.123 | 13,295 | +0.00(+0.00%) |
Feb 04, 2004 | 4.146 | 4.181 | 4.123 | 4.123 | 15,902 | -0.03(-0.65%) |
Feb 03, 2004 | 4.258 | 4.258 | 4.143 | 4.150 | 38,844 | -0.07(-1.64%) |
Feb 02, 2004 | 4.181 | 4.277 | 4.154 | 4.219 | 26,070 | +0.08(+1.95%) |
Jan 30, 2004 | 4.116 | 4.143 | 4.104 | 4.139 | 9,906 | +0.07(+1.79%) |
Jan 29, 2004 | 4.139 | 4.139 | 3.951 | 4.066 | 31,545 | -0.04(-1.03%) |
Jan 28, 2004 | 4.143 | 4.169 | 4.108 | 4.108 | 14,077 | -0.10(-2.28%) |
Jan 27, 2004 | 4.277 | 4.296 | 4.204 | 4.204 | 104,281 | -0.11(-2.49%) |
Jan 26, 2004 | 4.315 | 4.315 | 4.204 | 4.311 | 80,035 | +0.03(+0.81%) |
Jan 23, 2004 | 4.350 | 4.350 | 4.219 | 4.277 | 75,343 | -0.04(-0.98%) |
Jan 22, 2004 | 4.239 | 4.334 | 4.219 | 4.319 | 46,665 | +0.10(+2.36%) |
Jan 21, 2004 | 4.204 | 4.277 | 4.200 | 4.219 | 22,681 | +0.02(+0.46%) |
Jan 20, 2004 | 4.200 | 4.212 | 4.146 | 4.200 | 24,506 | +0.00(+0.00%) |
Jan 16, 2004 | 4.242 | 4.296 | 4.177 | 4.200 | 22,159 | -0.02(-0.45%) |
Jan 15, 2004 | 4.219 | 4.258 | 4.219 | 4.219 | 15,642 | +0.01(+0.18%) |
Jan 14, 2004 | 4.123 | 4.212 | 4.066 | 4.212 | 125,919 | +0.09(+2.14%) |
Jan 13, 2004 | 4.066 | 4.123 | 3.997 | 4.123 | 14,077 | +0.03(+0.66%) |
Jan 12, 2004 | 4.008 | 4.097 | 3.970 | 4.097 | 39,105 | +0.07(+1.71%) |
Jan 09, 2004 | 3.997 | 4.054 | 3.997 | 4.028 | 41,712 | +0.00(+0.10%) |
Jan 08, 2004 | 3.982 | 4.024 | 3.982 | 4.024 | 29,198 | +0.13(+3.35%) |
Jan 07, 2004 | 3.878 | 3.893 | 3.836 | 3.893 | 32,066 | -0.02(-0.49%) |
Jan 06, 2004 | 4.085 | 4.085 | 3.836 | 3.912 | 53,444 | -0.15(-3.68%) |
Jan 05, 2004 | 3.782 | 4.062 | 3.740 | 4.062 | 127,484 | +0.25(+6.65%) |