Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.659 | 2.727 | 2.595 | 2.675 | 17,676 | -0.06(-2.12%) |
Dec 30, 2004 | 2.712 | 2.739 | 2.553 | 2.733 | 59,423 | +0.03(+1.18%) |
Dec 29, 2004 | 2.509 | 2.701 | 2.483 | 2.701 | 54,722 | +0.18(+7.20%) |
Dec 28, 2004 | 2.473 | 2.567 | 2.345 | 2.520 | 12,223 | +0.07(+3.02%) |
Dec 27, 2004 | 2.648 | 2.654 | 2.297 | 2.446 | 33,096 | -0.11(-4.37%) |
Dec 23, 2004 | 2.654 | 2.659 | 2.558 | 2.558 | 4,513 | +0.01(+0.21%) |
Dec 22, 2004 | 2.558 | 2.606 | 2.526 | 2.553 | 8,650 | -0.01(-0.23%) |
Dec 21, 2004 | 2.563 | 2.572 | 2.553 | 2.558 | 7,522 | -0.06(-2.41%) |
Dec 20, 2004 | 2.584 | 2.659 | 2.526 | 2.622 | 33,660 | -0.09(-3.14%) |
Dec 17, 2004 | 2.755 | 2.818 | 2.701 | 2.707 | 5,077 | +0.02(+0.79%) |
Dec 16, 2004 | 2.606 | 2.728 | 2.537 | 2.685 | 13,539 | -0.05(-1.94%) |
Dec 15, 2004 | 2.914 | 2.914 | 2.685 | 2.739 | 3,008 | +0.08(+3.00%) |
Dec 14, 2004 | 2.749 | 2.749 | 2.659 | 2.659 | 4,325 | -0.02(-0.79%) |
Dec 13, 2004 | 2.914 | 2.914 | 2.611 | 2.680 | 9,214 | -0.02(-0.79%) |
Dec 10, 2004 | 2.659 | 2.813 | 2.606 | 2.701 | 12,035 | -0.01(-0.39%) |
Dec 09, 2004 | 2.733 | 2.765 | 2.701 | 2.712 | 18,428 | +0.03(+1.19%) |
Dec 08, 2004 | 2.659 | 2.733 | 2.659 | 2.680 | 25,574 | +0.02(+0.60%) |
Dec 07, 2004 | 2.685 | 2.706 | 2.664 | 2.664 | 3,196 | -0.02(-0.79%) |
Dec 06, 2004 | 2.659 | 2.739 | 2.659 | 2.685 | 17,676 | -0.03(-0.98%) |
Dec 03, 2004 | 2.622 | 2.759 | 2.616 | 2.712 | 28,207 | +0.00(+0.00%) |
Dec 02, 2004 | 2.680 | 2.712 | 2.680 | 2.712 | 27,455 | +0.03(+1.21%) |
Dec 01, 2004 | 2.616 | 2.680 | 2.606 | 2.680 | 10,342 | -0.03(-1.00%) |
Nov 30, 2004 | 2.739 | 2.776 | 2.654 | 2.707 | 21,061 | +0.04(+1.39%) |
Nov 29, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.786 | 2.792 | 2.670 | 2.670 | 3,949 | -0.04(-1.57%) |
Nov 24, 2004 | 2.818 | 2.818 | 2.542 | 2.712 | 11,471 | -0.16(-5.56%) |
Nov 23, 2004 | 2.712 | 3.110 | 2.537 | 2.872 | 42,499 | +0.22(+8.22%) |
Nov 22, 2004 | 2.861 | 2.861 | 2.324 | 2.654 | 13,915 | -0.02(-0.80%) |
Nov 19, 2004 | 2.643 | 2.712 | 2.638 | 2.675 | 54,534 | +0.11(+4.36%) |
Nov 18, 2004 | 2.595 | 2.606 | 2.217 | 2.563 | 18,428 | -0.03(-1.03%) |
Nov 17, 2004 | 2.382 | 2.590 | 2.382 | 2.590 | 12,787 | +0.33(+14.59%) |
Nov 16, 2004 | 2.069 | 2.265 | 2.069 | 2.260 | 14,103 | +0.13(+6.25%) |
Nov 15, 2004 | 2.207 | 2.212 | 2.127 | 2.127 | 20,121 | -0.01(-0.50%) |
Nov 12, 2004 | 2.042 | 2.297 | 2.042 | 2.138 | 30,276 | -0.19(-8.22%) |
Nov 11, 2004 | 2.324 | 2.369 | 1.861 | 2.329 | 40,806 | -0.12(-4.99%) |
Nov 10, 2004 | 2.499 | 2.515 | 2.451 | 2.451 | 3,572 | -0.03(-1.28%) |
Nov 09, 2004 | 2.499 | 2.632 | 2.409 | 2.483 | 6,581 | -0.17(-6.41%) |
Nov 08, 2004 | 2.632 | 2.654 | 2.632 | 2.654 | 4,701 | +0.00(+0.00%) |
Nov 05, 2004 | 2.648 | 2.654 | 2.627 | 2.654 | 34,037 | +0.02(+0.81%) |
Nov 04, 2004 | 2.537 | 2.643 | 2.516 | 2.632 | 3,384 | +0.07(+2.70%) |
Nov 03, 2004 | 2.563 | 2.563 | 2.563 | 2.563 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 2.558 | 2.654 | 2.558 | 2.563 | 3,008 | +0.02(+0.63%) |
Nov 01, 2004 | 2.627 | 2.648 | 2.500 | 2.547 | 9,026 | -0.06(-2.44%) |
Oct 29, 2004 | 2.712 | 2.712 | 2.441 | 2.611 | 4,325 | -0.01(-0.20%) |
Oct 28, 2004 | 2.632 | 2.632 | 2.579 | 2.616 | 14,855 | +0.04(+1.44%) |
Oct 27, 2004 | 2.547 | 2.579 | 2.526 | 2.579 | 1,128 | +0.05(+2.11%) |
Oct 26, 2004 | 2.521 | 2.526 | 2.521 | 2.526 | 1,880 | +0.01(+0.42%) |
Oct 25, 2004 | 2.505 | 2.515 | 2.505 | 2.515 | 1,880 | +0.12(+4.88%) |
Oct 22, 2004 | 2.393 | 2.489 | 2.393 | 2.398 | 6,769 | -0.05(-1.96%) |
Oct 21, 2004 | 2.446 | 2.446 | 2.446 | 2.446 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.441 | 2.520 | 2.441 | 2.446 | 564 | +0.02(+0.88%) |
Oct 19, 2004 | 2.345 | 2.526 | 2.345 | 2.425 | 6,205 | +0.00(+0.00%) |
Oct 18, 2004 | 2.313 | 2.430 | 2.313 | 2.425 | 9,590 | +0.01(+0.46%) |
Oct 15, 2004 | 2.324 | 2.414 | 2.249 | 2.414 | 2,256 | -0.06(-2.60%) |
Oct 14, 2004 | 2.382 | 2.478 | 2.382 | 2.478 | 752 | +0.03(+1.08%) |
Oct 13, 2004 | 2.393 | 2.553 | 2.388 | 2.451 | 11,471 | -0.10(-3.76%) |
Oct 12, 2004 | 2.430 | 2.547 | 2.425 | 2.547 | 10,718 | +0.07(+3.01%) |
Oct 11, 2004 | 2.568 | 2.632 | 2.430 | 2.473 | 11,471 | -0.03(-1.06%) |
Oct 08, 2004 | 2.473 | 2.579 | 2.467 | 2.499 | 9,778 | +0.01(+0.43%) |
Oct 07, 2004 | 2.425 | 2.489 | 2.425 | 2.489 | 4,325 | -0.03(-1.27%) |
Oct 06, 2004 | 2.537 | 2.638 | 2.494 | 2.521 | 13,351 | +0.01(+0.21%) |
Oct 05, 2004 | 2.574 | 2.632 | 2.515 | 2.515 | 9,214 | -0.10(-3.86%) |
Oct 04, 2004 | 2.574 | 2.648 | 2.574 | 2.616 | 3,761 | -0.07(-2.57%) |
Oct 01, 2004 | 2.595 | 2.701 | 2.548 | 2.685 | 18,805 | +0.11(+4.34%) |
Sep 30, 2004 | 2.632 | 2.680 | 2.547 | 2.574 | 25,574 | -0.06(-2.22%) |
Sep 29, 2004 | 2.670 | 2.670 | 2.553 | 2.632 | 6,017 | -0.01(-0.40%) |
Sep 28, 2004 | 2.547 | 2.685 | 2.542 | 2.643 | 22,942 | +0.04(+1.43%) |
Sep 27, 2004 | 2.675 | 2.691 | 2.563 | 2.606 | 23,130 | -0.12(-4.30%) |
Sep 24, 2004 | 2.739 | 2.909 | 2.717 | 2.723 | 7,898 | +0.01(+0.20%) |
Sep 23, 2004 | 2.611 | 2.786 | 2.611 | 2.717 | 10,154 | +0.10(+3.86%) |
Sep 22, 2004 | 2.558 | 2.622 | 2.553 | 2.616 | 14,667 | +0.03(+1.03%) |
Sep 21, 2004 | 2.531 | 2.723 | 2.531 | 2.590 | 17,488 | -0.03(-1.22%) |
Sep 20, 2004 | 2.632 | 2.648 | 2.574 | 2.622 | 8,086 | +0.15(+6.23%) |
Sep 17, 2004 | 2.510 | 2.739 | 2.334 | 2.468 | 34,601 | -0.08(-3.11%) |
Sep 16, 2004 | 2.436 | 2.723 | 2.435 | 2.547 | 32,908 | +0.04(+1.48%) |
Sep 15, 2004 | 2.542 | 2.616 | 2.350 | 2.510 | 17,300 | -0.04(-1.67%) |
Sep 14, 2004 | 2.473 | 2.659 | 2.473 | 2.553 | 21,625 | +0.06(+2.35%) |
Sep 13, 2004 | 2.436 | 2.600 | 2.409 | 2.494 | 3,572 | -0.04(-1.47%) |
Sep 10, 2004 | 2.436 | 2.654 | 2.425 | 2.531 | 15,044 | -0.13(-4.80%) |
Sep 09, 2004 | 2.856 | 2.856 | 2.494 | 2.659 | 11,847 | -0.15(-5.30%) |
Sep 08, 2004 | 2.685 | 2.808 | 2.595 | 2.808 | 6,581 | +0.17(+6.45%) |
Sep 07, 2004 | 2.553 | 2.638 | 2.553 | 2.638 | 3,008 | +0.00(+0.00%) |
Sep 03, 2004 | 2.574 | 2.638 | 2.563 | 2.638 | 2,444 | +0.14(+5.76%) |
Sep 02, 2004 | 2.638 | 2.638 | 2.446 | 2.494 | 6,581 | -0.11(-4.29%) |
Sep 01, 2004 | 2.393 | 2.606 | 2.388 | 2.606 | 6,769 | +0.19(+7.93%) |
Aug 31, 2004 | 2.239 | 2.420 | 2.239 | 2.414 | 3,572 | +0.08(+3.42%) |
Aug 30, 2004 | 2.329 | 2.340 | 2.276 | 2.334 | 3,572 | +0.05(+2.09%) |
Aug 27, 2004 | 2.340 | 2.340 | 2.154 | 2.287 | 8,086 | -0.05(-2.27%) |
Aug 26, 2004 | 2.260 | 2.462 | 2.186 | 2.340 | 46,824 | -0.17(-6.78%) |
Aug 25, 2004 | 2.521 | 2.632 | 2.100 | 2.510 | 28,019 | +0.00(+0.00%) |
Aug 24, 2004 | 2.356 | 2.903 | 2.287 | 2.510 | 45,320 | +0.07(+3.06%) |
Aug 23, 2004 | 2.414 | 2.521 | 2.154 | 2.436 | 32,077 | -0.14(-5.57%) |
Aug 20, 2004 | 2.398 | 2.590 | 2.196 | 2.579 | 16,924 | +0.15(+6.36%) |
Aug 19, 2004 | 2.659 | 2.659 | 2.350 | 2.425 | 37,045 | -0.21(-8.06%) |
Aug 18, 2004 | 2.478 | 2.786 | 2.414 | 2.638 | 31,274 | -0.02(-0.60%) |
Aug 17, 2004 | 2.568 | 2.733 | 2.404 | 2.654 | 25,386 | +0.02(+0.81%) |
Aug 16, 2004 | 2.728 | 2.733 | 2.553 | 2.632 | 23,882 | -0.10(-3.51%) |
Aug 13, 2004 | 2.691 | 2.728 | 2.632 | 2.728 | 8,650 | +0.12(+4.69%) |
Aug 12, 2004 | 2.707 | 2.712 | 2.606 | 2.606 | 8,838 | -0.10(-3.73%) |
Aug 11, 2004 | 2.606 | 2.707 | 2.606 | 2.707 | 2,820 | +0.01(+0.20%) |
Aug 10, 2004 | 2.675 | 2.701 | 2.627 | 2.701 | 3,008 | +0.00(+0.00%) |
Aug 09, 2004 | 2.707 | 2.712 | 2.606 | 2.701 | 21,813 | -0.01(-0.39%) |
Aug 06, 2004 | 2.654 | 2.712 | 2.563 | 2.712 | 19,557 | +0.01(+0.20%) |
Aug 05, 2004 | 3.036 | 3.036 | 2.643 | 2.707 | 14,855 | -0.57(-17.50%) |
Aug 04, 2004 | 3.244 | 3.292 | 3.217 | 3.281 | 13,163 | -0.01(-0.32%) |
Aug 03, 2004 | 3.292 | 3.355 | 3.244 | 3.292 | 17,112 | -0.01(-0.16%) |
Aug 02, 2004 | 3.164 | 3.350 | 3.164 | 3.297 | 22,754 | -0.03(-0.80%) |
Jul 30, 2004 | 3.276 | 3.324 | 3.015 | 3.324 | 23,882 | +0.04(+1.13%) |
Jul 29, 2004 | 3.090 | 3.397 | 3.090 | 3.286 | 21,437 | +0.05(+1.48%) |
Jul 28, 2004 | 3.042 | 3.265 | 2.914 | 3.239 | 17,112 | +0.07(+2.35%) |
Jul 27, 2004 | 3.047 | 3.164 | 3.015 | 3.164 | 9,214 | +0.03(+1.02%) |
Jul 26, 2004 | 3.329 | 3.377 | 3.042 | 3.132 | 25,950 | -0.22(-6.51%) |
Jul 23, 2004 | 3.350 | 3.382 | 3.308 | 3.350 | 6,205 | +0.02(+0.48%) |
Jul 22, 2004 | 3.402 | 3.403 | 3.334 | 3.334 | 6,957 | -0.05(-1.42%) |
Jul 21, 2004 | 3.393 | 3.398 | 3.324 | 3.382 | 10,906 | -0.05(-1.40%) |
Jul 20, 2004 | 3.409 | 3.430 | 3.361 | 3.430 | 2,632 | +0.01(+0.16%) |
Jul 19, 2004 | 3.441 | 3.441 | 3.414 | 3.425 | 2,256 | -0.03(-0.92%) |
Jul 16, 2004 | 3.403 | 3.457 | 3.340 | 3.457 | 27,643 | -0.03(-0.76%) |
Jul 15, 2004 | 3.297 | 3.579 | 3.297 | 3.483 | 86,691 | +0.20(+6.16%) |
Jul 14, 2004 | 3.196 | 3.398 | 3.191 | 3.281 | 13,163 | +0.04(+1.31%) |
Jul 13, 2004 | 3.228 | 3.239 | 3.191 | 3.239 | 4,325 | +0.02(+0.50%) |
Jul 12, 2004 | 3.223 | 3.223 | 3.196 | 3.223 | 13,163 | -0.01(-0.33%) |
Jul 09, 2004 | 3.233 | 3.270 | 3.233 | 3.233 | 1,692 | -0.04(-1.30%) |
Jul 08, 2004 | 3.228 | 3.286 | 3.228 | 3.276 | 3,196 | -0.01(-0.16%) |
Jul 07, 2004 | 3.281 | 3.281 | 3.281 | 3.281 | 752 | +0.00(+0.00%) |
Jul 06, 2004 | 3.361 | 3.398 | 3.223 | 3.281 | 4,701 | -0.08(-2.37%) |
Jul 02, 2004 | 3.355 | 3.403 | 3.355 | 3.361 | 3,008 | -0.04(-1.25%) |
Jul 01, 2004 | 3.329 | 3.403 | 3.329 | 3.403 | 2,820 | +0.00(+0.00%) |
Jun 30, 2004 | 3.318 | 3.403 | 3.244 | 3.403 | 18,616 | +0.07(+2.24%) |
Jun 29, 2004 | 3.297 | 3.361 | 3.244 | 3.329 | 4,701 | -0.04(-1.11%) |
Jun 28, 2004 | 3.377 | 3.595 | 3.164 | 3.366 | 17,864 | -0.06(-1.86%) |
Jun 25, 2004 | 3.084 | 3.776 | 2.999 | 3.430 | 76,536 | +0.31(+9.88%) |
Jun 24, 2004 | 2.877 | 3.270 | 2.877 | 3.122 | 40,994 | +0.04(+1.21%) |
Jun 23, 2004 | 2.999 | 3.318 | 2.813 | 3.084 | 32,908 | -0.04(-1.36%) |
Jun 22, 2004 | 2.824 | 3.164 | 2.824 | 3.127 | 17,112 | +0.23(+8.09%) |
Jun 21, 2004 | 3.148 | 3.148 | 2.701 | 2.893 | 27,267 | -0.18(-5.88%) |
Jun 18, 2004 | 3.074 | 3.074 | 3.074 | 3.074 | 376 | -0.04(-1.20%) |
Jun 17, 2004 | 2.978 | 3.180 | 2.914 | 3.111 | 10,342 | +0.12(+4.09%) |
Jun 16, 2004 | 2.712 | 3.265 | 2.707 | 2.989 | 56,979 | +0.10(+3.31%) |
Jun 15, 2004 | 2.765 | 2.898 | 2.765 | 2.893 | 19,745 | +0.13(+4.82%) |
Jun 14, 2004 | 2.643 | 2.760 | 2.611 | 2.760 | 32,156 | +0.19(+7.23%) |
Jun 10, 2004 | 2.606 | 2.606 | 2.446 | 2.574 | 9,966 | -0.09(-3.20%) |
Jun 09, 2004 | 2.606 | 2.659 | 2.606 | 2.659 | 6,205 | +0.01(+0.40%) |
Jun 08, 2004 | 2.606 | 2.659 | 2.606 | 2.648 | 18,616 | +0.04(+1.63%) |
Jun 07, 2004 | 2.616 | 2.707 | 2.457 | 2.606 | 12,975 | +0.00(+0.00%) |
Jun 04, 2004 | 2.638 | 3.031 | 2.606 | 2.606 | 15,984 | -0.02(-0.61%) |
Jun 03, 2004 | 2.659 | 2.733 | 2.622 | 2.622 | 6,957 | -0.06(-2.38%) |
Jun 02, 2004 | 2.685 | 2.685 | 2.685 | 2.685 | 376 | -0.10(-3.44%) |
Jun 01, 2004 | 2.872 | 2.872 | 2.691 | 2.781 | 5,077 | -0.06(-2.06%) |
May 28, 2004 | 2.675 | 2.978 | 2.494 | 2.840 | 19,745 | +0.28(+11.02%) |
May 27, 2004 | 2.717 | 2.845 | 2.446 | 2.558 | 14,103 | -0.18(-6.60%) |
May 26, 2004 | 2.659 | 2.760 | 2.584 | 2.739 | 38,174 | +0.13(+5.10%) |
May 25, 2004 | 2.515 | 2.638 | 2.494 | 2.606 | 16,360 | +0.12(+4.93%) |
May 24, 2004 | 2.553 | 2.569 | 2.478 | 2.483 | 10,906 | +0.00(+0.00%) |
May 21, 2004 | 2.579 | 2.606 | 2.483 | 2.483 | 17,300 | -0.08(-3.11%) |
May 20, 2004 | 2.388 | 2.563 | 2.388 | 2.563 | 21,813 | +0.26(+11.06%) |
May 19, 2004 | 2.255 | 2.324 | 2.122 | 2.308 | 60,552 | +0.04(+1.64%) |
May 18, 2004 | 2.069 | 2.276 | 2.069 | 2.271 | 22,754 | +0.00(+0.00%) |
May 17, 2004 | 2.271 | 2.271 | 2.271 | 2.271 | 564 | -0.01(-0.47%) |
May 14, 2004 | 2.333 | 2.333 | 2.095 | 2.281 | 19,745 | -0.10(-4.24%) |
May 13, 2004 | 2.361 | 2.478 | 2.361 | 2.382 | 9,026 | +0.10(+4.40%) |
May 12, 2004 | 2.728 | 2.733 | 2.276 | 2.282 | 46,448 | -0.44(-16.03%) |
May 11, 2004 | 2.733 | 2.914 | 2.659 | 2.717 | 27,643 | -0.06(-2.29%) |
May 10, 2004 | 2.643 | 2.808 | 2.643 | 2.781 | 20,121 | +0.04(+1.55%) |
May 07, 2004 | 2.914 | 2.914 | 2.648 | 2.739 | 7,145 | -0.22(-7.54%) |
May 06, 2004 | 3.084 | 3.084 | 2.962 | 2.962 | 1,504 | -0.15(-4.79%) |
May 05, 2004 | 2.845 | 3.340 | 2.845 | 3.111 | 16,924 | +0.19(+6.56%) |
May 04, 2004 | 2.872 | 2.925 | 2.829 | 2.919 | 5,453 | +0.05(+1.67%) |
May 03, 2004 | 2.872 | 2.872 | 2.872 | 2.872 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 2.829 | 2.877 | 2.829 | 2.872 | 38,926 | +0.05(+1.69%) |
Apr 29, 2004 | 2.866 | 2.909 | 2.818 | 2.824 | 26,327 | -0.02(-0.75%) |
Apr 28, 2004 | 2.872 | 2.919 | 2.840 | 2.845 | 42,499 | -0.01(-0.37%) |
Apr 27, 2004 | 2.872 | 2.903 | 2.777 | 2.856 | 38,550 | +0.04(+1.51%) |
Apr 26, 2004 | 3.058 | 3.058 | 2.792 | 2.813 | 54,534 | -0.32(-10.19%) |
Apr 23, 2004 | 3.180 | 3.191 | 3.132 | 3.132 | 21,625 | -0.04(-1.34%) |
Apr 22, 2004 | 3.340 | 3.345 | 3.100 | 3.175 | 22,189 | -0.08(-2.45%) |
Apr 21, 2004 | 3.324 | 3.382 | 3.084 | 3.254 | 21,249 | -0.07(-2.08%) |
Apr 20, 2004 | 3.292 | 3.377 | 3.196 | 3.324 | 11,659 | +0.11(+3.48%) |
Apr 19, 2004 | 3.563 | 3.626 | 3.175 | 3.212 | 38,174 | -0.33(-9.31%) |
Apr 16, 2004 | 3.712 | 3.712 | 3.430 | 3.542 | 30,276 | -0.15(-4.17%) |
Apr 15, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 3,196 | +0.03(+0.72%) |
Apr 14, 2004 | 3.701 | 3.717 | 3.669 | 3.669 | 34,789 | -0.03(-0.72%) |
Apr 13, 2004 | 3.696 | 3.696 | 3.696 | 3.696 | 752 | -0.02(-0.57%) |
Apr 12, 2004 | 3.701 | 3.717 | 3.696 | 3.717 | 9,966 | -0.07(-1.96%) |
Apr 08, 2004 | 3.813 | 3.898 | 3.792 | 3.792 | 3,384 | -0.01(-0.28%) |
Apr 07, 2004 | 3.792 | 3.903 | 3.669 | 3.802 | 11,659 | -0.03(-0.69%) |
Apr 06, 2004 | 3.829 | 3.829 | 3.829 | 3.829 | 564 | -0.14(-3.61%) |
Apr 05, 2004 | 3.983 | 3.983 | 3.903 | 3.972 | 2,820 | +0.02(+0.40%) |
Apr 02, 2004 | 3.866 | 4.089 | 3.701 | 3.956 | 17,112 | +0.16(+4.35%) |
Apr 01, 2004 | 3.893 | 4.068 | 3.675 | 3.792 | 18,805 | +0.08(+2.15%) |
Mar 31, 2004 | 3.722 | 3.760 | 3.696 | 3.712 | 5,829 | -0.01(-0.14%) |
Mar 30, 2004 | 3.702 | 3.717 | 3.696 | 3.717 | 8,086 | +0.02(+0.43%) |
Mar 29, 2004 | 3.935 | 3.935 | 3.696 | 3.701 | 6,769 | -0.11(-2.79%) |
Mar 26, 2004 | 3.595 | 3.807 | 3.595 | 3.807 | 38,926 | +0.12(+3.32%) |
Mar 25, 2004 | 3.709 | 3.709 | 3.643 | 3.685 | 13,915 | -0.01(-0.29%) |
Mar 24, 2004 | 3.696 | 3.738 | 3.669 | 3.696 | 24,258 | +0.01(+0.14%) |
Mar 23, 2004 | 3.696 | 3.696 | 3.669 | 3.691 | 12,975 | -0.01(-0.14%) |
Mar 22, 2004 | 3.696 | 3.728 | 3.669 | 3.696 | 29,335 | -0.05(-1.28%) |
Mar 19, 2004 | 3.770 | 3.802 | 3.669 | 3.744 | 39,114 | +0.06(+1.73%) |
Mar 18, 2004 | 4.063 | 4.068 | 3.446 | 3.680 | 298,811 | -0.48(-11.62%) |
Mar 17, 2004 | 4.036 | 4.206 | 4.020 | 4.164 | 25,010 | -0.08(-1.88%) |
Mar 16, 2004 | 4.095 | 4.270 | 4.063 | 4.244 | 28,583 | +0.20(+5.00%) |
Mar 15, 2004 | 4.049 | 4.089 | 3.988 | 4.041 | 13,163 | +0.03(+0.66%) |
Mar 12, 2004 | 4.041 | 4.041 | 3.914 | 4.015 | 19,557 | +0.00(+0.00%) |
Mar 11, 2004 | 4.143 | 4.143 | 4.015 | 4.015 | 9,590 | -0.13(-3.08%) |
Mar 10, 2004 | 3.935 | 4.169 | 3.935 | 4.143 | 2,632 | +0.07(+1.83%) |
Mar 09, 2004 | 4.196 | 4.254 | 4.015 | 4.068 | 39,866 | -0.06(-1.54%) |
Mar 08, 2004 | 4.143 | 4.148 | 4.127 | 4.132 | 6,205 | -0.05(-1.27%) |
Mar 05, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 6,581 | +0.00(+0.00%) |
Mar 04, 2004 | 4.185 | 4.185 | 4.185 | 4.185 | 188 | -0.06(-1.50%) |
Mar 03, 2004 | 4.105 | 4.286 | 4.105 | 4.249 | 15,044 | -0.01(-0.12%) |
Mar 02, 2004 | 4.196 | 4.270 | 4.196 | 4.254 | 1,692 | +0.16(+3.90%) |
Mar 01, 2004 | 4.079 | 4.095 | 4.073 | 4.095 | 8,086 | +0.03(+0.79%) |
Feb 27, 2004 | 4.103 | 4.169 | 4.063 | 4.063 | 44,379 | -0.09(-2.06%) |
Feb 26, 2004 | 4.158 | 4.201 | 4.148 | 4.148 | 4,889 | +0.03(+0.66%) |
Feb 25, 2004 | 4.068 | 4.244 | 4.052 | 4.121 | 56,226 | +0.05(+1.31%) |
Feb 24, 2004 | 3.946 | 4.068 | 3.946 | 4.068 | 4,889 | +0.13(+3.24%) |
Feb 23, 2004 | 3.983 | 3.994 | 3.919 | 3.940 | 11,659 | -0.04(-0.94%) |
Feb 20, 2004 | 3.962 | 3.988 | 3.940 | 3.978 | 36,105 | +0.01(+0.13%) |
Feb 19, 2004 | 3.962 | 3.988 | 3.956 | 3.972 | 14,667 | +0.04(+0.95%) |
Feb 18, 2004 | 3.935 | 3.956 | 3.935 | 3.935 | 26,515 | -0.01(-0.14%) |
Feb 17, 2004 | 3.935 | 3.956 | 3.935 | 3.940 | 28,395 | -0.04(-1.07%) |
Feb 13, 2004 | 3.940 | 3.983 | 3.935 | 3.983 | 11,471 | +0.00(+0.00%) |
Feb 12, 2004 | 3.983 | 3.983 | 3.983 | 3.983 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.935 | 3.988 | 3.935 | 3.983 | 1,128 | +0.05(+1.22%) |
Feb 10, 2004 | 3.983 | 3.988 | 3.935 | 3.935 | 12,787 | +0.00(+0.00%) |
Feb 09, 2004 | 3.935 | 4.010 | 3.935 | 3.935 | 6,957 | -0.01(-0.14%) |
Feb 06, 2004 | 3.940 | 3.946 | 3.940 | 3.940 | 8,462 | -0.06(-1.59%) |
Feb 05, 2004 | 3.935 | 4.010 | 3.935 | 4.004 | 4,701 | +0.01(+0.13%) |
Feb 04, 2004 | 3.956 | 3.999 | 3.935 | 3.999 | 12,411 | +0.05(+1.35%) |
Feb 03, 2004 | 3.935 | 3.946 | 3.935 | 3.946 | 9,402 | -0.01(-0.13%) |
Feb 02, 2004 | 3.935 | 3.951 | 3.935 | 3.951 | 10,342 | +0.02(+0.41%) |
Jan 30, 2004 | 3.935 | 3.940 | 3.935 | 3.935 | 4,137 | +0.00(+0.00%) |
Jan 29, 2004 | 3.940 | 3.940 | 3.914 | 3.935 | 97,786 | +0.00(+0.00%) |
Jan 28, 2004 | 3.951 | 3.983 | 3.935 | 3.935 | 22,566 | -0.07(-1.86%) |
Jan 27, 2004 | 4.026 | 4.026 | 4.010 | 4.010 | 940 | -0.03(-0.66%) |
Jan 26, 2004 | 4.041 | 4.041 | 3.935 | 4.036 | 12,787 | +0.06(+1.40%) |
Jan 23, 2004 | 3.940 | 4.052 | 3.935 | 3.980 | 20,309 | -0.03(-0.86%) |
Jan 22, 2004 | 3.935 | 4.079 | 3.935 | 4.015 | 47,012 | +0.07(+1.75%) |
Jan 21, 2004 | 3.935 | 3.999 | 3.925 | 3.946 | 111,513 | -0.02(-0.40%) |
Jan 20, 2004 | 3.914 | 3.962 | 3.909 | 3.962 | 10,530 | +0.02(+0.40%) |
Jan 16, 2004 | 3.935 | 3.946 | 3.871 | 3.946 | 16,172 | +0.00(+0.00%) |
Jan 15, 2004 | 3.935 | 3.988 | 3.935 | 3.946 | 11,659 | +0.01(+0.14%) |
Jan 14, 2004 | 3.962 | 3.993 | 3.935 | 3.940 | 6,493 | +0.01(+0.27%) |
Jan 13, 2004 | 3.882 | 4.084 | 3.882 | 3.930 | 44,755 | -0.03(-0.67%) |
Jan 12, 2004 | 3.956 | 3.956 | 3.956 | 3.956 | 376 | -0.02(-0.53%) |
Jan 09, 2004 | 3.983 | 3.983 | 3.887 | 3.978 | 2,350 | -0.02(-0.53%) |
Jan 08, 2004 | 3.861 | 4.004 | 3.861 | 3.999 | 16,360 | +0.14(+3.58%) |
Jan 07, 2004 | 3.866 | 3.909 | 3.861 | 3.861 | 9,590 | -0.06(-1.49%) |
Jan 06, 2004 | 3.818 | 3.946 | 3.818 | 3.919 | 24,822 | +0.09(+2.36%) |
Jan 05, 2004 | 3.776 | 3.829 | 3.776 | 3.829 | 9,590 | +0.00(+0.00%) |