Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 5.049 | 5.099 | 5.017 | 5.055 | 632,730 | +0.04(+0.75%) |
Jan 28, 2005 | 4.998 | 5.049 | 4.903 | 5.017 | 568,554 | +0.07(+1.40%) |
Jan 27, 2005 | 4.935 | 4.973 | 4.878 | 4.948 | 841,580 | +0.01(+0.13%) |
Jan 26, 2005 | 4.828 | 4.954 | 4.828 | 4.941 | 336,093 | +0.13(+2.62%) |
Jan 25, 2005 | 4.828 | 4.859 | 4.765 | 4.815 | 252,109 | +0.02(+0.39%) |
Jan 24, 2005 | 4.796 | 4.815 | 4.758 | 4.796 | 475,696 | -0.03(-0.65%) |
Jan 21, 2005 | 4.784 | 4.834 | 4.746 | 4.828 | 339,104 | +0.09(+1.86%) |
Jan 20, 2005 | 4.733 | 4.765 | 4.702 | 4.739 | 459,216 | +0.03(+0.54%) |
Jan 19, 2005 | 4.664 | 4.821 | 4.664 | 4.714 | 548,746 | +0.01(+0.13%) |
Jan 18, 2005 | 4.809 | 4.878 | 4.619 | 4.708 | 871,371 | -0.25(-5.09%) |
Jan 14, 2005 | 4.985 | 4.985 | 4.948 | 4.960 | 118,369 | +0.00(+0.00%) |
Jan 13, 2005 | 4.998 | 5.004 | 4.954 | 4.960 | 251,792 | -0.02(-0.38%) |
Jan 12, 2005 | 4.922 | 4.998 | 4.922 | 4.979 | 226,280 | +0.06(+1.15%) |
Jan 11, 2005 | 5.023 | 5.023 | 4.891 | 4.922 | 949,491 | -0.08(-1.52%) |
Jan 10, 2005 | 5.099 | 5.156 | 4.992 | 4.998 | 262,568 | -0.09(-1.74%) |
Jan 07, 2005 | 5.049 | 5.112 | 4.979 | 5.086 | 832,548 | +0.07(+1.38%) |
Jan 06, 2005 | 5.112 | 5.118 | 5.017 | 5.017 | 553,658 | -0.07(-1.36%) |
Jan 05, 2005 | 5.143 | 5.143 | 5.049 | 5.086 | 759,815 | -0.02(-0.37%) |
Jan 04, 2005 | 5.175 | 5.194 | 5.093 | 5.105 | 403,438 | -0.11(-2.06%) |
Jan 03, 2005 | 5.415 | 5.459 | 5.181 | 5.213 | 717,506 | -0.16(-2.94%) |
Dec 31, 2004 | 5.389 | 5.389 | 5.333 | 5.370 | 45,477 | +0.01(+0.24%) |
Dec 30, 2004 | 5.383 | 5.383 | 5.307 | 5.358 | 70,514 | +0.00(+0.00%) |
Dec 29, 2004 | 5.364 | 5.377 | 5.320 | 5.358 | 286,970 | +0.02(+0.35%) |
Dec 28, 2004 | 5.251 | 5.345 | 5.251 | 5.339 | 270,966 | +0.09(+1.68%) |
Dec 27, 2004 | 5.389 | 5.389 | 5.238 | 5.251 | 373,806 | -0.08(-1.42%) |
Dec 23, 2004 | 5.377 | 5.446 | 5.288 | 5.326 | 820,822 | -0.04(-0.82%) |
Dec 22, 2004 | 5.187 | 5.383 | 5.187 | 5.370 | 1,307,452 | +0.16(+3.03%) |
Dec 21, 2004 | 5.238 | 5.282 | 5.181 | 5.213 | 388,226 | -0.03(-0.48%) |
Dec 20, 2004 | 5.175 | 5.238 | 5.131 | 5.238 | 339,738 | +0.09(+1.84%) |
Dec 17, 2004 | 5.105 | 5.175 | 5.086 | 5.143 | 158,935 | +0.01(+0.12%) |
Dec 16, 2004 | 5.238 | 5.238 | 5.105 | 5.137 | 326,744 | -0.07(-1.33%) |
Dec 15, 2004 | 5.206 | 5.206 | 5.143 | 5.206 | 370,162 | +0.11(+2.10%) |
Dec 14, 2004 | 5.030 | 5.206 | 5.030 | 5.099 | 936,498 | +0.19(+3.86%) |
Dec 13, 2004 | 4.821 | 4.922 | 4.809 | 4.910 | 463,970 | +0.09(+1.97%) |
Dec 10, 2004 | 4.695 | 4.815 | 4.695 | 4.815 | 410,411 | +0.08(+1.60%) |
Dec 09, 2004 | 4.752 | 4.796 | 4.689 | 4.739 | 496,138 | +0.01(+0.13%) |
Dec 08, 2004 | 4.752 | 4.796 | 4.683 | 4.733 | 348,453 | -0.06(-1.19%) |
Dec 07, 2004 | 4.847 | 4.897 | 4.758 | 4.790 | 318,821 | -0.06(-1.30%) |
Dec 06, 2004 | 4.853 | 4.885 | 4.809 | 4.853 | 225,963 | +0.01(+0.26%) |
Dec 03, 2004 | 4.821 | 4.929 | 4.821 | 4.840 | 475,379 | +0.04(+0.92%) |
Dec 02, 2004 | 4.885 | 4.948 | 4.790 | 4.796 | 1,410,451 | -0.05(-1.04%) |
Dec 01, 2004 | 4.670 | 4.866 | 4.670 | 4.847 | 1,270,690 | +0.13(+2.81%) |
Nov 30, 2004 | 4.708 | 4.765 | 4.676 | 4.714 | 450,818 | +0.00(+0.00%) |
Nov 29, 2004 | 4.765 | 4.771 | 4.670 | 4.714 | 1,108,585 | -0.02(-0.40%) |
Nov 26, 2004 | 4.828 | 4.828 | 4.714 | 4.733 | 240,225 | -0.01(-0.13%) |
Nov 24, 2004 | 4.708 | 4.771 | 4.708 | 4.739 | 1,951,275 | +0.02(+0.40%) |
Nov 23, 2004 | 4.664 | 4.739 | 4.664 | 4.720 | 1,320,288 | +0.02(+0.40%) |
Nov 22, 2004 | 4.657 | 4.752 | 4.594 | 4.702 | 1,956,187 | +0.05(+1.09%) |
Nov 19, 2004 | 4.720 | 4.733 | 4.645 | 4.651 | 1,340,570 | -0.11(-2.25%) |
Nov 18, 2004 | 4.821 | 4.821 | 4.670 | 4.758 | 1,656,064 | -0.03(-0.66%) |
Nov 17, 2004 | 4.809 | 4.834 | 4.765 | 4.790 | 1,454,662 | -0.01(-0.13%) |
Nov 16, 2004 | 4.802 | 4.828 | 4.771 | 4.796 | 337,202 | -0.01(-0.13%) |
Nov 15, 2004 | 4.796 | 4.840 | 4.777 | 4.802 | 786,119 | +0.01(+0.13%) |
Nov 12, 2004 | 4.802 | 4.853 | 4.790 | 4.796 | 785,485 | +0.00(+0.00%) |
Nov 11, 2004 | 4.784 | 4.847 | 4.771 | 4.796 | 1,141,703 | -0.01(-0.13%) |
Nov 10, 2004 | 4.771 | 4.866 | 4.752 | 4.802 | 2,812,188 | +0.03(+0.53%) |
Nov 09, 2004 | 4.809 | 4.834 | 4.695 | 4.777 | 1,127,283 | -0.04(-0.92%) |
Nov 08, 2004 | 4.903 | 4.903 | 4.809 | 4.821 | 831,914 | -0.04(-0.91%) |
Nov 05, 2004 | 4.897 | 4.897 | 4.809 | 4.866 | 830,488 | +0.01(+0.13%) |
Nov 04, 2004 | 4.784 | 4.878 | 4.771 | 4.859 | 1,205,404 | +0.08(+1.58%) |
Nov 03, 2004 | 4.796 | 4.872 | 4.758 | 4.784 | 571,564 | -0.01(-0.13%) |
Nov 02, 2004 | 4.796 | 4.853 | 4.771 | 4.790 | 1,269,897 | -0.01(-0.13%) |
Nov 01, 2004 | 4.771 | 4.809 | 4.733 | 4.796 | 855,683 | +0.03(+0.53%) |
Oct 29, 2004 | 4.638 | 4.784 | 4.638 | 4.771 | 1,309,671 | +0.09(+1.89%) |
Oct 28, 2004 | 4.607 | 4.733 | 4.601 | 4.683 | 1,343,264 | +0.13(+2.77%) |
Oct 27, 2004 | 4.462 | 4.569 | 4.462 | 4.556 | 854,098 | +0.08(+1.69%) |
Oct 26, 2004 | 4.506 | 4.556 | 4.443 | 4.481 | 894,981 | -0.06(-1.25%) |
Oct 25, 2004 | 4.594 | 4.594 | 4.500 | 4.537 | 1,617,875 | -0.04(-0.83%) |
Oct 22, 2004 | 4.607 | 4.607 | 4.556 | 4.575 | 1,047,895 | -0.01(-0.14%) |
Oct 21, 2004 | 4.399 | 4.601 | 4.399 | 4.582 | 1,164,680 | +0.17(+3.86%) |
Oct 20, 2004 | 4.449 | 4.449 | 4.386 | 4.411 | 232,302 | -0.04(-0.85%) |
Oct 19, 2004 | 4.493 | 4.531 | 4.449 | 4.449 | 100,938 | -0.02(-0.42%) |
Oct 18, 2004 | 4.468 | 4.500 | 4.436 | 4.468 | 1,082,915 | -0.01(-0.14%) |
Oct 15, 2004 | 4.468 | 4.525 | 4.436 | 4.474 | 725,429 | +0.01(+0.28%) |
Oct 14, 2004 | 4.335 | 4.518 | 4.304 | 4.462 | 1,157,232 | +0.06(+1.43%) |
Oct 13, 2004 | 4.468 | 4.500 | 4.285 | 4.399 | 863,923 | -0.04(-0.85%) |
Oct 12, 2004 | 4.512 | 4.531 | 4.380 | 4.436 | 1,187,657 | -0.11(-2.36%) |
Oct 11, 2004 | 4.607 | 4.607 | 4.512 | 4.544 | 519,114 | -0.02(-0.41%) |
Oct 08, 2004 | 4.531 | 4.594 | 4.531 | 4.563 | 132,947 | +0.03(+0.70%) |
Oct 07, 2004 | 4.588 | 4.626 | 4.481 | 4.531 | 2,575,924 | -0.06(-1.37%) |
Oct 06, 2004 | 4.632 | 4.670 | 4.525 | 4.594 | 788,971 | -0.08(-1.62%) |
Oct 05, 2004 | 4.683 | 4.733 | 4.607 | 4.670 | 598,027 | -0.01(-0.27%) |
Oct 04, 2004 | 4.702 | 4.720 | 4.670 | 4.683 | 170,819 | +0.04(+0.82%) |
Oct 01, 2004 | 4.632 | 4.689 | 4.575 | 4.645 | 1,370,519 | +0.08(+1.66%) |
Sep 30, 2004 | 4.613 | 4.632 | 4.537 | 4.569 | 1,297,786 | -0.08(-1.63%) |
Sep 29, 2004 | 4.544 | 4.720 | 4.512 | 4.645 | 1,093,848 | +0.10(+2.22%) |
Sep 28, 2004 | 4.512 | 4.588 | 4.449 | 4.544 | 1,676,505 | +0.03(+0.70%) |
Sep 27, 2004 | 4.455 | 4.518 | 4.392 | 4.512 | 1,994,535 | +0.09(+2.00%) |
Sep 24, 2004 | 4.373 | 4.493 | 4.342 | 4.424 | 796,261 | +0.03(+0.57%) |
Sep 23, 2004 | 4.291 | 4.418 | 4.260 | 4.399 | 1,729,273 | +0.09(+2.20%) |
Sep 22, 2004 | 4.323 | 4.361 | 4.260 | 4.304 | 1,026,820 | -0.03(-0.58%) |
Sep 21, 2004 | 4.285 | 4.380 | 4.285 | 4.329 | 359,704 | +0.03(+0.73%) |
Sep 20, 2004 | 4.291 | 4.386 | 4.260 | 4.298 | 1,022,858 | +0.02(+0.44%) |
Sep 17, 2004 | 4.304 | 4.311 | 4.266 | 4.279 | 196,331 | -0.01(-0.15%) |
Sep 16, 2004 | 4.197 | 4.317 | 4.178 | 4.285 | 501,208 | +0.10(+2.41%) |
Sep 15, 2004 | 4.096 | 4.228 | 4.083 | 4.184 | 957,414 | +0.06(+1.38%) |
Sep 14, 2004 | 4.026 | 4.140 | 4.026 | 4.127 | 478,865 | +0.08(+1.87%) |
Sep 13, 2004 | 4.064 | 4.140 | 4.007 | 4.051 | 878,660 | -0.01(-0.31%) |
Sep 10, 2004 | 4.039 | 4.102 | 3.995 | 4.064 | 789,447 | -0.06(-1.38%) |
Sep 09, 2004 | 4.102 | 4.159 | 4.089 | 4.121 | 253,535 | -0.02(-0.46%) |
Sep 08, 2004 | 4.171 | 4.197 | 4.096 | 4.140 | 291,407 | -0.04(-0.91%) |
Sep 07, 2004 | 4.247 | 4.266 | 4.146 | 4.178 | 311,532 | -0.02(-0.45%) |
Sep 03, 2004 | 4.203 | 4.222 | 4.190 | 4.197 | 434,021 | -0.01(-0.15%) |
Sep 02, 2004 | 4.260 | 4.323 | 4.121 | 4.203 | 795,627 | -0.02(-0.45%) |
Sep 01, 2004 | 4.146 | 4.247 | 4.146 | 4.222 | 2,718,538 | +0.04(+1.06%) |
Aug 31, 2004 | 4.108 | 4.228 | 4.045 | 4.178 | 259,081 | +0.07(+1.69%) |
Aug 30, 2004 | 4.178 | 4.178 | 4.058 | 4.108 | 317,395 | -0.04(-0.91%) |
Aug 27, 2004 | 3.988 | 4.178 | 3.988 | 4.146 | 962,644 | +0.13(+3.30%) |
Aug 26, 2004 | 3.957 | 4.077 | 3.957 | 4.014 | 856,951 | +0.02(+0.47%) |
Aug 25, 2004 | 4.039 | 4.083 | 3.976 | 3.995 | 297,270 | -0.04(-1.09%) |
Aug 24, 2004 | 4.077 | 4.165 | 3.976 | 4.039 | 947,590 | +0.00(+0.00%) |
Aug 23, 2004 | 4.039 | 4.089 | 4.026 | 4.039 | 156,241 | +0.05(+1.27%) |
Aug 20, 2004 | 3.938 | 4.064 | 3.938 | 3.988 | 1,694,570 | +0.08(+1.94%) |
Aug 19, 2004 | 3.925 | 3.988 | 3.881 | 3.913 | 965,337 | +0.01(+0.32%) |
Aug 18, 2004 | 3.786 | 3.938 | 3.780 | 3.900 | 2,120,827 | +0.11(+2.83%) |
Aug 17, 2004 | 3.749 | 3.818 | 3.749 | 3.793 | 303,450 | +0.08(+2.04%) |
Aug 16, 2004 | 3.793 | 3.793 | 3.698 | 3.717 | 123,440 | -0.01(-0.34%) |
Aug 13, 2004 | 3.679 | 3.730 | 3.679 | 3.730 | 398,209 | +0.05(+1.37%) |
Aug 12, 2004 | 3.698 | 3.698 | 3.648 | 3.679 | 833,974 | -0.05(-1.35%) |
Aug 11, 2004 | 3.799 | 3.799 | 3.692 | 3.730 | 111,238 | -0.06(-1.50%) |
Aug 10, 2004 | 3.755 | 3.799 | 3.730 | 3.786 | 328,012 | +0.01(+0.33%) |
Aug 09, 2004 | 3.692 | 3.786 | 3.692 | 3.774 | 520,065 | +0.04(+1.01%) |
Aug 06, 2004 | 3.786 | 3.786 | 3.698 | 3.736 | 693,579 | -0.04(-1.00%) |
Aug 05, 2004 | 3.755 | 3.812 | 3.755 | 3.774 | 1,219,824 | -0.03(-0.66%) |
Aug 04, 2004 | 3.831 | 3.831 | 3.780 | 3.799 | 553,658 | -0.01(-0.33%) |
Aug 03, 2004 | 3.850 | 3.850 | 3.799 | 3.812 | 475,221 | -0.01(-0.17%) |
Aug 02, 2004 | 3.805 | 3.818 | 3.761 | 3.818 | 1,259,597 | +0.06(+1.68%) |
Jul 30, 2004 | 3.793 | 3.818 | 3.749 | 3.755 | 402,805 | -0.06(-1.49%) |
Jul 29, 2004 | 3.685 | 3.818 | 3.685 | 3.812 | 1,330,587 | +0.11(+3.07%) |
Jul 28, 2004 | 3.704 | 3.805 | 3.660 | 3.698 | 933,804 | +0.02(+0.51%) |
Jul 27, 2004 | 3.660 | 3.730 | 3.597 | 3.679 | 811,314 | +0.03(+0.86%) |
Jul 26, 2004 | 3.654 | 3.692 | 3.572 | 3.648 | 543,992 | -0.03(-0.86%) |
Jul 23, 2004 | 3.818 | 3.818 | 3.648 | 3.679 | 1,004,635 | -0.11(-2.83%) |
Jul 22, 2004 | 3.780 | 3.818 | 3.768 | 3.786 | 1,454,186 | +0.00(+0.00%) |
Jul 21, 2004 | 3.805 | 3.824 | 3.761 | 3.786 | 803,550 | -0.01(-0.33%) |
Jul 20, 2004 | 3.749 | 3.824 | 3.749 | 3.799 | 436,715 | +0.03(+0.67%) |
Jul 19, 2004 | 3.812 | 3.824 | 3.774 | 3.774 | 86,519 | -0.03(-0.66%) |
Jul 16, 2004 | 3.805 | 3.894 | 3.742 | 3.799 | 650,477 | +0.00(+0.00%) |
Jul 15, 2004 | 3.692 | 3.799 | 3.685 | 3.799 | 607,535 | +0.11(+2.91%) |
Jul 14, 2004 | 3.660 | 3.717 | 3.660 | 3.692 | 463,336 | +0.00(+0.00%) |
Jul 13, 2004 | 3.685 | 3.717 | 3.673 | 3.692 | 231,985 | -0.01(-0.34%) |
Jul 12, 2004 | 3.742 | 3.742 | 3.654 | 3.704 | 196,490 | -0.02(-0.51%) |
Jul 09, 2004 | 3.723 | 3.755 | 3.692 | 3.723 | 121,380 | +0.00(+0.00%) |
Jul 08, 2004 | 3.698 | 3.755 | 3.667 | 3.723 | 834,925 | +0.04(+1.20%) |
Jul 07, 2004 | 3.648 | 3.711 | 3.648 | 3.679 | 330,864 | +0.03(+0.86%) |
Jul 06, 2004 | 3.673 | 3.692 | 3.622 | 3.648 | 2,170,900 | -0.01(-0.34%) |
Jul 02, 2004 | 3.704 | 3.749 | 3.641 | 3.660 | 175,098 | -0.04(-1.19%) |
Jul 01, 2004 | 3.761 | 3.761 | 3.698 | 3.704 | 122,172 | -0.06(-1.51%) |
Jun 30, 2004 | 3.768 | 3.793 | 3.736 | 3.761 | 513,410 | +0.03(+0.68%) |
Jun 29, 2004 | 3.736 | 3.768 | 3.717 | 3.736 | 311,215 | +0.03(+0.68%) |
Jun 28, 2004 | 3.774 | 3.786 | 3.711 | 3.711 | 334,350 | -0.01(-0.34%) |
Jun 25, 2004 | 3.837 | 3.850 | 3.723 | 3.723 | 293,467 | -0.08(-2.16%) |
Jun 24, 2004 | 3.812 | 3.862 | 3.786 | 3.805 | 2,173,911 | +0.02(+0.50%) |
Jun 23, 2004 | 3.786 | 3.793 | 3.761 | 3.786 | 286,495 | +0.03(+0.84%) |
Jun 22, 2004 | 3.818 | 3.818 | 3.730 | 3.755 | 171,295 | -0.06(-1.49%) |
Jun 21, 2004 | 3.799 | 3.831 | 3.768 | 3.812 | 291,566 | -0.01(-0.33%) |
Jun 18, 2004 | 3.774 | 3.850 | 3.736 | 3.824 | 447,649 | +0.08(+2.19%) |
Jun 17, 2004 | 3.717 | 3.755 | 3.648 | 3.742 | 356,059 | +0.03(+0.68%) |
Jun 16, 2004 | 3.723 | 3.755 | 3.692 | 3.717 | 349,245 | -0.03(-0.67%) |
Jun 15, 2004 | 3.723 | 3.831 | 3.717 | 3.742 | 316,761 | +0.03(+0.68%) |
Jun 14, 2004 | 3.755 | 3.786 | 3.698 | 3.717 | 815,276 | -0.06(-1.51%) |
Jun 10, 2004 | 3.805 | 3.818 | 3.736 | 3.774 | 2,070,754 | +0.02(+0.50%) |
Jun 09, 2004 | 3.704 | 3.761 | 3.698 | 3.755 | 1,896,448 | +0.06(+1.54%) |
Jun 08, 2004 | 3.723 | 3.730 | 3.679 | 3.698 | 586,618 | -0.01(-0.34%) |
Jun 07, 2004 | 3.698 | 3.723 | 3.648 | 3.711 | 1,093,373 | +0.08(+2.08%) |
Jun 04, 2004 | 3.654 | 3.704 | 3.597 | 3.635 | 354,950 | +0.04(+1.05%) |
Jun 03, 2004 | 3.749 | 3.749 | 3.578 | 3.597 | 159,569 | -0.14(-3.72%) |
Jun 02, 2004 | 3.723 | 3.768 | 3.717 | 3.736 | 257,655 | -0.01(-0.17%) |
Jun 01, 2004 | 3.894 | 3.894 | 3.723 | 3.742 | 1,058,512 | -0.16(-4.20%) |
May 28, 2004 | 3.925 | 3.925 | 3.887 | 3.906 | 673,296 | +0.04(+0.98%) |
May 27, 2004 | 3.805 | 3.913 | 3.786 | 3.868 | 803,074 | +0.13(+3.37%) |
May 26, 2004 | 3.723 | 3.786 | 3.723 | 3.742 | 103,949 | +0.04(+1.19%) |
May 25, 2004 | 3.667 | 3.736 | 3.660 | 3.698 | 672,028 | +0.01(+0.34%) |
May 24, 2004 | 3.591 | 3.685 | 3.584 | 3.685 | 576,952 | +0.11(+3.00%) |
May 21, 2004 | 3.597 | 3.629 | 3.572 | 3.578 | 227,865 | +0.02(+0.53%) |
May 20, 2004 | 3.685 | 3.730 | 3.547 | 3.559 | 252,109 | -0.13(-3.42%) |
May 19, 2004 | 3.679 | 3.786 | 3.660 | 3.685 | 181,595 | +0.05(+1.39%) |
May 18, 2004 | 3.597 | 3.654 | 3.566 | 3.635 | 744,603 | +0.09(+2.49%) |
May 17, 2004 | 3.660 | 3.660 | 3.534 | 3.547 | 1,037,437 | -0.07(-1.92%) |
May 14, 2004 | 3.597 | 3.679 | 3.540 | 3.616 | 204,254 | +0.04(+1.24%) |
May 13, 2004 | 3.547 | 3.648 | 3.547 | 3.572 | 535,436 | +0.03(+0.71%) |
May 12, 2004 | 3.635 | 3.660 | 3.484 | 3.547 | 543,517 | -0.06(-1.75%) |
May 11, 2004 | 3.502 | 3.641 | 3.502 | 3.610 | 651,270 | +0.10(+2.88%) |
May 10, 2004 | 3.616 | 3.616 | 3.477 | 3.509 | 341,164 | -0.12(-3.30%) |
May 07, 2004 | 3.597 | 3.660 | 3.471 | 3.629 | 2,256,310 | -0.01(-0.35%) |
May 06, 2004 | 3.793 | 3.793 | 3.553 | 3.641 | 1,214,119 | -0.16(-4.15%) |
May 05, 2004 | 3.837 | 3.850 | 3.774 | 3.799 | 1,587,134 | -0.01(-0.17%) |
May 04, 2004 | 3.717 | 3.868 | 3.717 | 3.805 | 1,002,258 | +0.09(+2.38%) |
May 03, 2004 | 3.850 | 3.850 | 3.711 | 3.717 | 373,965 | -0.10(-2.64%) |
Apr 30, 2004 | 3.831 | 3.913 | 3.818 | 3.818 | 663,630 | -0.04(-1.14%) |
Apr 29, 2004 | 3.951 | 3.988 | 3.831 | 3.862 | 578,854 | -0.08(-1.92%) |
Apr 28, 2004 | 3.913 | 3.982 | 3.913 | 3.938 | 588,678 | -0.13(-3.26%) |
Apr 27, 2004 | 4.102 | 4.134 | 4.051 | 4.070 | 715,921 | -0.04(-0.92%) |
Apr 26, 2004 | 4.134 | 4.178 | 4.070 | 4.108 | 879,611 | +0.01(+0.31%) |
Apr 23, 2004 | 4.089 | 4.134 | 4.039 | 4.096 | 561,898 | +0.01(+0.15%) |
Apr 22, 2004 | 3.988 | 4.102 | 3.976 | 4.089 | 628,135 | +0.14(+3.51%) |
Apr 21, 2004 | 4.152 | 4.152 | 3.913 | 3.951 | 1,564,633 | -0.18(-4.28%) |
Apr 20, 2004 | 4.134 | 4.197 | 4.077 | 4.127 | 1,003,051 | +0.04(+0.93%) |
Apr 19, 2004 | 4.070 | 4.146 | 4.070 | 4.089 | 161,787 | -0.02(-0.46%) |
Apr 16, 2004 | 4.152 | 4.228 | 4.108 | 4.108 | 543,517 | -0.02(-0.46%) |
Apr 15, 2004 | 4.159 | 4.190 | 4.077 | 4.127 | 477,598 | -0.06(-1.51%) |
Apr 14, 2004 | 4.241 | 4.272 | 4.134 | 4.190 | 814,325 | -0.08(-1.78%) |
Apr 13, 2004 | 4.285 | 4.291 | 4.253 | 4.266 | 1,892,803 | -0.01(-0.29%) |
Apr 12, 2004 | 4.197 | 4.298 | 4.178 | 4.279 | 1,100,821 | +0.08(+1.95%) |
Apr 08, 2004 | 4.197 | 4.241 | 4.077 | 4.197 | 553,500 | +0.01(+0.15%) |
Apr 07, 2004 | 4.140 | 4.216 | 4.102 | 4.190 | 1,216,021 | +0.01(+0.30%) |
Apr 06, 2004 | 4.279 | 4.285 | 4.121 | 4.178 | 513,568 | -0.09(-2.22%) |
Apr 05, 2004 | 4.197 | 4.317 | 4.197 | 4.272 | 1,710,574 | +0.08(+1.80%) |
Apr 02, 2004 | 4.140 | 4.228 | 4.115 | 4.197 | 885,949 | +0.06(+1.37%) |
Apr 01, 2004 | 4.039 | 4.171 | 4.026 | 4.140 | 811,948 | +0.08(+2.02%) |
Mar 31, 2004 | 3.976 | 4.058 | 3.963 | 4.058 | 765,678 | +0.11(+2.88%) |
Mar 30, 2004 | 3.982 | 3.982 | 3.913 | 3.944 | 864,081 | -0.01(-0.16%) |
Mar 29, 2004 | 3.944 | 3.988 | 3.919 | 3.951 | 595,967 | +0.06(+1.46%) |
Mar 26, 2004 | 3.868 | 3.913 | 3.799 | 3.894 | 945,054 | +0.03(+0.65%) |
Mar 25, 2004 | 3.913 | 3.913 | 3.711 | 3.868 | 1,078,953 | +0.02(+0.49%) |
Mar 24, 2004 | 3.831 | 3.913 | 3.818 | 3.850 | 1,382,245 | -0.01(-0.33%) |
Mar 23, 2004 | 3.951 | 3.951 | 3.850 | 3.862 | 694,688 | -0.03(-0.65%) |
Mar 22, 2004 | 3.988 | 3.988 | 3.824 | 3.887 | 799,588 | -0.09(-2.22%) |
Mar 19, 2004 | 3.976 | 4.033 | 3.976 | 3.976 | 491,701 | -0.04(-1.10%) |
Mar 18, 2004 | 4.102 | 4.102 | 4.001 | 4.020 | 329,913 | -0.04(-0.93%) |
Mar 17, 2004 | 4.096 | 4.096 | 4.039 | 4.058 | 963,119 | +0.01(+0.16%) |
Mar 16, 2004 | 4.064 | 4.102 | 3.932 | 4.051 | 663,788 | +0.04(+0.94%) |
Mar 15, 2004 | 4.096 | 4.096 | 3.982 | 4.014 | 866,934 | -0.14(-3.34%) |
Mar 12, 2004 | 4.096 | 4.178 | 3.982 | 4.152 | 1,933,211 | +0.07(+1.70%) |
Mar 11, 2004 | 4.108 | 4.146 | 4.033 | 4.083 | 2,081,846 | -0.02(-0.46%) |
Mar 10, 2004 | 4.317 | 4.317 | 4.102 | 4.102 | 1,907,223 | -0.20(-4.69%) |
Mar 09, 2004 | 4.348 | 4.354 | 4.241 | 4.304 | 669,968 | -0.05(-1.16%) |
Mar 08, 2004 | 4.354 | 4.367 | 4.317 | 4.354 | 605,316 | -0.07(-1.57%) |
Mar 05, 2004 | 4.424 | 4.449 | 4.411 | 4.424 | 513,727 | +0.00(+0.00%) |
Mar 04, 2004 | 4.436 | 4.436 | 4.367 | 4.424 | 424,197 | -0.01(-0.14%) |
Mar 03, 2004 | 4.487 | 4.525 | 4.418 | 4.430 | 816,860 | -0.10(-2.23%) |
Mar 02, 2004 | 4.569 | 4.588 | 4.512 | 4.531 | 652,379 | -0.08(-1.78%) |
Mar 01, 2004 | 4.500 | 4.638 | 4.481 | 4.613 | 1,204,929 | +0.09(+1.95%) |
Feb 27, 2004 | 4.493 | 4.664 | 4.418 | 4.525 | 2,908,214 | +0.00(+0.00%) |
Feb 26, 2004 | 4.512 | 4.544 | 4.487 | 4.525 | 1,615,340 | +0.03(+0.56%) |
Feb 25, 2004 | 4.392 | 4.537 | 4.392 | 4.500 | 2,016,244 | +0.08(+1.71%) |
Feb 24, 2004 | 4.418 | 4.443 | 4.386 | 4.424 | 206,473 | -0.04(-0.85%) |
Feb 23, 2004 | 4.411 | 4.512 | 4.367 | 4.462 | 969,774 | +0.04(+0.86%) |
Feb 20, 2004 | 4.449 | 4.506 | 4.424 | 4.424 | 100,305 | -0.09(-2.09%) |
Feb 19, 2004 | 4.588 | 4.607 | 4.512 | 4.518 | 739,373 | -0.08(-1.78%) |
Feb 18, 2004 | 4.544 | 4.632 | 4.544 | 4.601 | 1,279,088 | -0.01(-0.14%) |
Feb 17, 2004 | 4.354 | 4.607 | 4.354 | 4.607 | 1,005,111 | +0.26(+5.95%) |
Feb 13, 2004 | 4.329 | 4.373 | 4.260 | 4.348 | 754,427 | +0.04(+0.88%) |
Feb 12, 2004 | 4.285 | 4.354 | 4.235 | 4.310 | 661,570 | -0.04(-0.87%) |
Feb 11, 2004 | 4.260 | 4.405 | 4.165 | 4.348 | 383,156 | +0.04(+1.03%) |
Feb 10, 2004 | 4.127 | 4.342 | 4.127 | 4.304 | 461,118 | +0.18(+4.28%) |
Feb 09, 2004 | 4.121 | 4.178 | 4.064 | 4.127 | 992,117 | -0.02(-0.46%) |
Feb 06, 2004 | 4.209 | 4.209 | 4.134 | 4.146 | 1,265,777 | -0.08(-1.94%) |
Feb 05, 2004 | 4.260 | 4.291 | 4.228 | 4.228 | 1,518,521 | -0.08(-1.90%) |
Feb 04, 2004 | 4.354 | 4.354 | 4.272 | 4.310 | 2,337,917 | -0.04(-1.01%) |
Feb 03, 2004 | 4.291 | 4.418 | 4.272 | 4.354 | 2,227,946 | +0.12(+2.83%) |