Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.800 | 3.830 | 3.677 | 3.680 | 1,687,200 | -0.12(-3.24%) |
Oct 28, 2004 | 3.930 | 4.013 | 3.767 | 3.803 | 2,077,500 | -0.16(-4.04%) |
Oct 27, 2004 | 4.163 | 4.163 | 3.533 | 3.963 | 10,413,900 | -0.51(-11.40%) |
Oct 26, 2004 | 4.633 | 4.663 | 4.310 | 4.473 | 876,000 | -0.18(-3.80%) |
Oct 25, 2004 | 4.513 | 4.727 | 4.493 | 4.650 | 369,600 | +0.14(+3.10%) |
Oct 22, 2004 | 4.780 | 4.780 | 4.477 | 4.510 | 437,100 | -0.27(-5.65%) |
Oct 21, 2004 | 4.650 | 4.783 | 4.547 | 4.780 | 351,900 | +0.15(+3.24%) |
Oct 20, 2004 | 4.540 | 4.720 | 4.517 | 4.630 | 851,400 | +0.09(+1.91%) |
Oct 19, 2004 | 4.450 | 4.630 | 4.450 | 4.543 | 384,300 | +0.09(+2.10%) |
Oct 18, 2004 | 4.583 | 4.583 | 4.450 | 4.450 | 601,800 | -0.15(-3.26%) |
Oct 15, 2004 | 4.350 | 4.660 | 4.333 | 4.600 | 1,064,400 | +0.28(+6.48%) |
Oct 14, 2004 | 4.433 | 4.447 | 4.293 | 4.320 | 1,168,200 | -0.13(-2.92%) |
Oct 13, 2004 | 4.757 | 4.757 | 4.447 | 4.450 | 1,492,500 | -0.31(-6.45%) |
Oct 12, 2004 | 4.733 | 4.807 | 4.700 | 4.757 | 353,100 | -0.01(-0.21%) |
Oct 11, 2004 | 4.760 | 4.783 | 4.723 | 4.767 | 197,400 | -0.05(-1.11%) |
Oct 08, 2004 | 4.860 | 4.950 | 4.817 | 4.820 | 303,600 | -0.07(-1.50%) |
Oct 07, 2004 | 5.000 | 5.000 | 4.877 | 4.893 | 572,400 | -0.11(-2.13%) |
Oct 06, 2004 | 4.847 | 5.000 | 4.847 | 5.000 | 717,900 | +0.15(+3.16%) |
Oct 05, 2004 | 4.917 | 4.917 | 4.830 | 4.847 | 448,500 | -0.08(-1.56%) |
Oct 04, 2004 | 4.940 | 4.997 | 4.903 | 4.923 | 576,300 | -0.02(-0.34%) |
Oct 01, 2004 | 4.873 | 4.957 | 4.873 | 4.940 | 453,300 | +0.10(+2.07%) |
Sep 30, 2004 | 4.817 | 4.923 | 4.733 | 4.840 | 743,700 | +0.00(+0.00%) |
Sep 29, 2004 | 4.687 | 4.840 | 4.667 | 4.840 | 798,900 | +0.15(+3.27%) |
Sep 28, 2004 | 4.637 | 4.700 | 4.623 | 4.687 | 746,700 | +0.05(+1.15%) |
Sep 27, 2004 | 4.670 | 4.693 | 4.610 | 4.633 | 966,900 | -0.03(-0.71%) |
Sep 24, 2004 | 4.723 | 4.740 | 4.667 | 4.667 | 663,600 | -0.06(-1.20%) |
Sep 23, 2004 | 4.817 | 4.817 | 4.720 | 4.723 | 463,200 | -0.08(-1.73%) |
Sep 22, 2004 | 4.817 | 4.827 | 4.707 | 4.807 | 496,200 | -0.02(-0.41%) |
Sep 21, 2004 | 4.667 | 4.830 | 4.667 | 4.827 | 623,400 | +0.16(+3.43%) |
Sep 20, 2004 | 4.830 | 4.883 | 4.550 | 4.667 | 1,010,400 | -0.16(-3.38%) |
Sep 17, 2004 | 4.940 | 4.950 | 4.817 | 4.830 | 620,700 | -0.14(-2.82%) |
Sep 16, 2004 | 4.853 | 5.083 | 4.840 | 4.970 | 1,372,500 | +0.12(+2.40%) |
Sep 15, 2004 | 4.913 | 4.920 | 4.750 | 4.853 | 791,400 | -0.06(-1.22%) |
Sep 14, 2004 | 4.900 | 4.933 | 4.810 | 4.913 | 685,200 | -0.00(-0.07%) |
Sep 13, 2004 | 4.817 | 4.940 | 4.810 | 4.917 | 1,296,000 | +0.07(+1.37%) |
Sep 10, 2004 | 4.767 | 4.880 | 4.750 | 4.850 | 1,100,400 | +0.05(+1.04%) |
Sep 09, 2004 | 4.743 | 4.800 | 4.677 | 4.800 | 1,859,400 | +0.07(+1.41%) |
Sep 08, 2004 | 4.617 | 4.983 | 4.587 | 4.733 | 3,457,200 | +0.13(+2.90%) |
Sep 07, 2004 | 4.660 | 4.700 | 4.600 | 4.600 | 584,100 | -0.06(-1.22%) |
Sep 03, 2004 | 4.650 | 4.667 | 4.600 | 4.657 | 329,100 | +0.00(+0.07%) |
Sep 02, 2004 | 4.577 | 4.707 | 4.493 | 4.653 | 578,400 | +0.07(+1.45%) |
Sep 01, 2004 | 4.417 | 4.617 | 4.410 | 4.587 | 809,100 | +0.15(+3.46%) |
Aug 31, 2004 | 4.333 | 4.437 | 4.300 | 4.433 | 415,500 | +0.09(+2.07%) |
Aug 30, 2004 | 4.350 | 4.373 | 4.280 | 4.343 | 461,100 | -0.02(-0.53%) |
Aug 27, 2004 | 4.267 | 4.367 | 4.267 | 4.367 | 223,800 | +0.11(+2.50%) |
Aug 26, 2004 | 4.283 | 4.330 | 4.257 | 4.260 | 342,000 | -0.01(-0.31%) |
Aug 25, 2004 | 4.367 | 4.373 | 4.167 | 4.273 | 474,000 | -0.09(-2.14%) |
Aug 24, 2004 | 4.430 | 4.430 | 4.333 | 4.367 | 385,500 | -0.06(-1.43%) |
Aug 23, 2004 | 4.407 | 4.460 | 4.367 | 4.430 | 420,900 | +0.01(+0.23%) |
Aug 20, 2004 | 4.483 | 4.510 | 4.417 | 4.420 | 559,500 | -0.07(-1.56%) |
Aug 19, 2004 | 4.467 | 4.503 | 4.437 | 4.490 | 600,000 | +0.02(+0.45%) |
Aug 18, 2004 | 4.543 | 4.543 | 4.443 | 4.470 | 529,200 | -0.11(-2.33%) |
Aug 17, 2004 | 4.390 | 4.590 | 4.390 | 4.577 | 439,800 | +0.22(+5.05%) |
Aug 16, 2004 | 4.283 | 4.357 | 4.273 | 4.357 | 513,600 | +0.09(+2.11%) |
Aug 13, 2004 | 4.250 | 4.317 | 4.217 | 4.267 | 274,500 | +0.03(+0.79%) |
Aug 12, 2004 | 4.313 | 4.313 | 4.190 | 4.233 | 432,300 | -0.08(-1.93%) |
Aug 11, 2004 | 4.317 | 4.333 | 4.217 | 4.317 | 587,100 | -0.03(-0.69%) |
Aug 10, 2004 | 4.290 | 4.367 | 4.290 | 4.347 | 364,500 | +0.07(+1.64%) |
Aug 09, 2004 | 4.333 | 4.387 | 4.250 | 4.277 | 400,800 | -0.04(-0.93%) |
Aug 06, 2004 | 4.333 | 4.343 | 4.280 | 4.317 | 659,400 | -0.02(-0.46%) |
Aug 05, 2004 | 4.510 | 4.510 | 4.317 | 4.337 | 1,128,900 | -0.16(-3.63%) |
Aug 04, 2004 | 4.560 | 4.560 | 4.467 | 4.500 | 754,200 | -0.06(-1.32%) |
Aug 03, 2004 | 4.627 | 4.627 | 4.550 | 4.560 | 450,300 | -0.09(-1.94%) |
Aug 02, 2004 | 4.600 | 4.677 | 4.570 | 4.650 | 1,054,200 | +0.07(+1.45%) |
Jul 30, 2004 | 4.730 | 4.733 | 4.577 | 4.583 | 784,200 | -0.15(-3.17%) |
Jul 29, 2004 | 4.623 | 4.733 | 4.620 | 4.733 | 747,000 | +0.13(+2.82%) |
Jul 28, 2004 | 4.647 | 4.747 | 4.543 | 4.603 | 1,005,900 | -0.04(-0.93%) |
Jul 27, 2004 | 4.267 | 4.647 | 4.267 | 4.647 | 758,400 | +0.38(+8.82%) |
Jul 26, 2004 | 4.283 | 4.403 | 4.247 | 4.270 | 675,000 | +0.02(+0.39%) |
Jul 23, 2004 | 4.367 | 4.400 | 4.130 | 4.253 | 787,800 | -0.11(-2.60%) |
Jul 22, 2004 | 4.040 | 4.403 | 4.040 | 4.367 | 1,769,700 | +0.39(+9.81%) |
Jul 21, 2004 | 4.213 | 4.263 | 3.967 | 3.977 | 720,900 | -0.20(-4.86%) |
Jul 20, 2004 | 3.950 | 4.280 | 3.950 | 4.180 | 660,600 | +0.30(+7.82%) |
Jul 19, 2004 | 4.003 | 4.007 | 3.853 | 3.877 | 963,600 | -0.14(-3.41%) |
Jul 16, 2004 | 4.097 | 4.177 | 3.983 | 4.013 | 453,300 | -0.05(-1.23%) |
Jul 15, 2004 | 4.173 | 4.217 | 4.063 | 4.063 | 446,100 | -0.11(-2.64%) |
Jul 14, 2004 | 4.383 | 4.383 | 4.107 | 4.173 | 475,800 | -0.21(-4.72%) |
Jul 13, 2004 | 4.317 | 4.443 | 4.317 | 4.380 | 506,400 | +0.13(+3.06%) |
Jul 12, 2004 | 4.283 | 4.383 | 4.233 | 4.250 | 458,100 | -0.05(-1.16%) |
Jul 09, 2004 | 4.433 | 4.440 | 4.230 | 4.300 | 359,400 | -0.11(-2.49%) |
Jul 08, 2004 | 4.377 | 4.500 | 4.360 | 4.410 | 431,400 | +0.03(+0.76%) |
Jul 07, 2004 | 4.397 | 4.433 | 4.363 | 4.377 | 348,300 | -0.02(-0.45%) |
Jul 06, 2004 | 4.533 | 4.533 | 4.357 | 4.397 | 300,600 | -0.15(-3.37%) |
Jul 02, 2004 | 4.483 | 4.563 | 4.447 | 4.550 | 308,100 | +0.05(+1.04%) |
Jul 01, 2004 | 4.333 | 4.513 | 4.333 | 4.503 | 593,700 | +0.17(+3.92%) |
Jun 30, 2004 | 4.417 | 4.483 | 4.327 | 4.333 | 615,000 | -0.07(-1.52%) |
Jun 29, 2004 | 4.670 | 4.670 | 4.400 | 4.400 | 729,000 | -0.27(-5.71%) |
Jun 28, 2004 | 4.667 | 4.677 | 4.617 | 4.667 | 467,700 | +0.00(+0.00%) |
Jun 25, 2004 | 4.620 | 4.667 | 4.473 | 4.667 | 713,700 | +0.06(+1.38%) |
Jun 24, 2004 | 4.520 | 4.664 | 4.520 | 4.603 | 615,300 | +0.10(+2.22%) |
Jun 23, 2004 | 4.493 | 4.517 | 4.450 | 4.503 | 1,344,000 | +0.03(+0.75%) |
Jun 22, 2004 | 4.317 | 4.497 | 4.310 | 4.470 | 1,368,600 | +0.12(+2.76%) |
Jun 21, 2004 | 4.413 | 4.443 | 4.327 | 4.350 | 819,000 | -0.10(-2.17%) |
Jun 18, 2004 | 4.450 | 4.473 | 4.433 | 4.447 | 495,900 | +0.11(+2.46%) |
Jun 17, 2004 | 4.293 | 4.363 | 4.250 | 4.340 | 195,900 | +0.07(+1.64%) |
Jun 16, 2004 | 4.207 | 4.293 | 4.173 | 4.270 | 150,600 | +0.07(+1.75%) |
Jun 15, 2004 | 4.067 | 4.277 | 4.067 | 4.197 | 348,300 | +0.15(+3.71%) |
Jun 14, 2004 | 4.093 | 4.133 | 3.983 | 4.047 | 244,500 | -0.05(-1.14%) |
Jun 10, 2004 | 4.070 | 4.247 | 4.050 | 4.093 | 420,600 | +0.02(+0.41%) |
Jun 09, 2004 | 4.207 | 4.210 | 4.033 | 4.077 | 346,800 | -0.16(-3.85%) |
Jun 08, 2004 | 4.083 | 4.263 | 4.000 | 4.240 | 351,300 | +0.16(+4.01%) |
Jun 07, 2004 | 4.060 | 4.133 | 4.040 | 4.077 | 237,300 | +0.05(+1.24%) |
Jun 04, 2004 | 3.953 | 4.033 | 3.920 | 4.027 | 555,000 | +0.10(+2.55%) |
Jun 03, 2004 | 3.880 | 4.000 | 3.867 | 3.927 | 548,400 | +0.05(+1.20%) |
Jun 02, 2004 | 3.817 | 3.917 | 3.793 | 3.880 | 381,900 | +0.09(+2.37%) |
Jun 01, 2004 | 3.800 | 3.833 | 3.690 | 3.790 | 326,700 | -0.04(-1.13%) |
May 28, 2004 | 3.787 | 3.837 | 3.660 | 3.833 | 389,700 | +0.05(+1.23%) |
May 27, 2004 | 3.833 | 3.833 | 3.700 | 3.787 | 554,400 | -0.05(-1.22%) |
May 26, 2004 | 3.647 | 3.833 | 3.647 | 3.833 | 435,000 | +0.20(+5.41%) |
May 25, 2004 | 3.663 | 3.667 | 3.633 | 3.637 | 462,600 | -0.02(-0.46%) |
May 24, 2004 | 3.560 | 3.700 | 3.560 | 3.653 | 393,600 | +0.16(+4.58%) |
May 21, 2004 | 3.550 | 3.583 | 3.490 | 3.493 | 272,100 | -0.07(-1.87%) |
May 20, 2004 | 3.603 | 3.627 | 3.557 | 3.560 | 282,900 | -0.03(-0.93%) |
May 19, 2004 | 3.583 | 3.667 | 3.557 | 3.593 | 650,100 | +0.06(+1.70%) |
May 18, 2004 | 3.553 | 3.593 | 3.513 | 3.533 | 132,600 | -0.02(-0.56%) |
May 17, 2004 | 3.633 | 3.633 | 3.390 | 3.553 | 333,600 | -0.11(-2.91%) |
May 14, 2004 | 3.663 | 3.683 | 3.617 | 3.660 | 355,200 | -0.00(-0.09%) |
May 13, 2004 | 3.867 | 3.870 | 3.613 | 3.663 | 398,400 | -0.24(-6.07%) |
May 12, 2004 | 3.833 | 3.917 | 3.607 | 3.900 | 396,900 | +0.07(+1.74%) |
May 11, 2004 | 3.780 | 3.917 | 3.780 | 3.833 | 303,600 | +0.06(+1.50%) |
May 10, 2004 | 3.800 | 3.873 | 3.670 | 3.777 | 475,200 | -0.15(-3.90%) |
May 07, 2004 | 4.100 | 4.103 | 3.863 | 3.930 | 1,140,900 | -0.20(-4.77%) |
May 06, 2004 | 4.117 | 4.143 | 4.067 | 4.127 | 412,200 | -0.01(-0.16%) |
May 05, 2004 | 4.150 | 4.170 | 4.117 | 4.133 | 406,500 | -0.03(-0.64%) |
May 04, 2004 | 4.083 | 4.197 | 4.073 | 4.160 | 405,900 | +0.04(+1.05%) |
May 03, 2004 | 4.090 | 4.160 | 4.063 | 4.117 | 387,900 | +0.01(+0.33%) |
Apr 30, 2004 | 4.120 | 4.137 | 4.040 | 4.103 | 806,700 | -0.02(-0.40%) |
Apr 29, 2004 | 4.133 | 4.187 | 4.097 | 4.120 | 768,600 | +0.00(+0.08%) |
Apr 28, 2004 | 4.300 | 4.300 | 4.107 | 4.117 | 934,500 | -0.18(-4.26%) |
Apr 27, 2004 | 4.257 | 4.383 | 4.257 | 4.300 | 1,320,900 | +0.08(+1.82%) |
Apr 26, 2004 | 4.333 | 4.333 | 4.120 | 4.223 | 525,300 | -0.11(-2.54%) |
Apr 23, 2004 | 4.180 | 4.387 | 4.133 | 4.333 | 646,500 | +0.15(+3.67%) |
Apr 22, 2004 | 4.333 | 4.433 | 4.157 | 4.180 | 1,572,600 | -0.47(-10.11%) |
Apr 21, 2004 | 4.467 | 4.667 | 4.443 | 4.650 | 740,700 | +0.32(+7.31%) |
Apr 20, 2004 | 4.650 | 4.697 | 4.333 | 4.333 | 2,520,900 | -0.33(-7.08%) |
Apr 19, 2004 | 4.497 | 4.667 | 4.437 | 4.663 | 459,600 | +0.17(+3.71%) |
Apr 16, 2004 | 4.463 | 4.583 | 4.413 | 4.497 | 680,400 | +0.06(+1.28%) |
Apr 15, 2004 | 4.433 | 4.497 | 4.417 | 4.440 | 309,300 | -0.00(-0.07%) |
Apr 14, 2004 | 4.333 | 4.527 | 4.310 | 4.443 | 478,500 | +0.00(+0.07%) |
Apr 13, 2004 | 4.667 | 4.667 | 4.417 | 4.440 | 727,200 | -0.22(-4.72%) |
Apr 12, 2004 | 4.700 | 4.700 | 4.613 | 4.660 | 385,800 | -0.02(-0.43%) |
Apr 08, 2004 | 4.683 | 4.760 | 4.603 | 4.680 | 2,109,900 | -0.07(-1.40%) |
Apr 07, 2004 | 4.733 | 4.833 | 4.677 | 4.747 | 978,600 | +0.06(+1.28%) |
Apr 06, 2004 | 4.667 | 4.850 | 4.667 | 4.687 | 1,312,200 | +0.10(+2.11%) |
Apr 05, 2004 | 4.390 | 4.590 | 4.333 | 4.590 | 654,000 | +0.20(+4.56%) |
Apr 02, 2004 | 4.450 | 4.480 | 4.283 | 4.390 | 457,500 | +0.00(+0.00%) |
Apr 01, 2004 | 4.357 | 4.450 | 4.357 | 4.390 | 364,200 | +0.02(+0.46%) |
Mar 31, 2004 | 4.300 | 4.437 | 4.300 | 4.370 | 1,181,400 | +0.07(+1.71%) |
Mar 30, 2004 | 4.207 | 4.300 | 4.167 | 4.297 | 737,400 | +0.04(+0.94%) |
Mar 29, 2004 | 3.990 | 4.267 | 3.987 | 4.257 | 444,300 | +0.30(+7.58%) |
Mar 26, 2004 | 3.903 | 3.980 | 3.890 | 3.957 | 362,400 | +0.02(+0.51%) |
Mar 25, 2004 | 3.947 | 3.993 | 3.907 | 3.937 | 407,700 | -0.03(-0.76%) |
Mar 24, 2004 | 3.900 | 3.987 | 3.900 | 3.967 | 438,000 | +0.08(+2.15%) |
Mar 23, 2004 | 3.800 | 3.923 | 3.800 | 3.883 | 501,300 | +0.05(+1.30%) |
Mar 22, 2004 | 3.800 | 3.833 | 3.710 | 3.833 | 277,200 | +0.03(+0.88%) |
Mar 19, 2004 | 3.983 | 3.983 | 3.783 | 3.800 | 740,100 | -0.16(-4.04%) |
Mar 18, 2004 | 3.963 | 3.993 | 3.867 | 3.960 | 286,200 | +0.03(+0.76%) |
Mar 17, 2004 | 3.913 | 3.973 | 3.867 | 3.930 | 373,800 | +0.05(+1.29%) |
Mar 16, 2004 | 3.883 | 3.920 | 3.833 | 3.880 | 616,800 | +0.03(+0.69%) |
Mar 15, 2004 | 3.993 | 3.997 | 3.847 | 3.853 | 532,500 | -0.11(-2.78%) |
Mar 12, 2004 | 3.923 | 3.987 | 3.923 | 3.963 | 383,700 | +0.07(+1.89%) |
Mar 11, 2004 | 4.020 | 4.027 | 3.890 | 3.890 | 850,800 | -0.16(-4.03%) |
Mar 10, 2004 | 4.203 | 4.227 | 4.043 | 4.053 | 1,338,300 | -0.17(-4.03%) |
Mar 09, 2004 | 4.267 | 4.267 | 4.183 | 4.223 | 380,700 | +0.00(+0.00%) |
Mar 08, 2004 | 4.307 | 4.333 | 4.210 | 4.223 | 676,200 | -0.05(-1.17%) |
Mar 05, 2004 | 4.267 | 4.317 | 4.190 | 4.273 | 595,800 | +0.02(+0.55%) |
Mar 04, 2004 | 4.267 | 4.333 | 4.233 | 4.250 | 442,500 | +0.00(+0.08%) |
Mar 03, 2004 | 4.267 | 4.300 | 4.217 | 4.247 | 782,100 | +0.01(+0.32%) |
Mar 02, 2004 | 4.340 | 4.340 | 4.170 | 4.233 | 426,600 | -0.09(-2.08%) |
Mar 01, 2004 | 4.227 | 4.353 | 4.227 | 4.323 | 849,000 | +0.12(+2.85%) |
Feb 27, 2004 | 4.143 | 4.233 | 4.117 | 4.203 | 512,100 | +0.08(+2.02%) |
Feb 26, 2004 | 4.133 | 4.147 | 4.013 | 4.120 | 482,400 | -0.01(-0.32%) |
Feb 25, 2004 | 4.067 | 4.133 | 4.033 | 4.133 | 314,400 | +0.10(+2.48%) |
Feb 24, 2004 | 3.977 | 4.163 | 3.977 | 4.033 | 878,100 | +0.08(+2.02%) |
Feb 23, 2004 | 4.050 | 4.093 | 3.940 | 3.953 | 733,200 | -0.08(-1.90%) |
Feb 20, 2004 | 3.917 | 4.147 | 3.850 | 4.030 | 2,444,700 | +0.06(+1.60%) |
Feb 19, 2004 | 3.580 | 4.080 | 3.547 | 3.967 | 4,326,600 | +0.39(+10.80%) |
Feb 18, 2004 | 3.683 | 3.700 | 3.567 | 3.580 | 565,500 | -0.08(-2.19%) |
Feb 17, 2004 | 3.817 | 3.877 | 3.590 | 3.660 | 1,042,200 | -0.13(-3.51%) |
Feb 13, 2004 | 3.520 | 3.800 | 3.520 | 3.793 | 938,100 | +0.28(+7.97%) |
Feb 12, 2004 | 3.833 | 3.913 | 3.500 | 3.513 | 2,495,700 | -0.31(-8.11%) |
Feb 11, 2004 | 3.500 | 4.167 | 3.403 | 3.823 | 7,476,300 | +0.59(+18.25%) |
Feb 10, 2004 | 3.033 | 3.250 | 3.000 | 3.233 | 1,413,600 | +0.23(+7.78%) |
Feb 09, 2004 | 3.033 | 3.040 | 2.933 | 3.000 | 1,083,900 | +0.02(+0.67%) |
Feb 06, 2004 | 2.833 | 3.017 | 2.833 | 2.980 | 1,265,400 | +0.13(+4.56%) |
Feb 05, 2004 | 2.783 | 2.870 | 2.767 | 2.850 | 555,000 | +0.07(+2.40%) |
Feb 04, 2004 | 2.813 | 2.813 | 2.703 | 2.783 | 693,000 | -0.03(-1.07%) |
Feb 03, 2004 | 2.750 | 2.833 | 2.727 | 2.813 | 797,700 | +0.03(+1.20%) |
Feb 02, 2004 | 2.620 | 2.793 | 2.617 | 2.780 | 1,513,800 | +0.16(+5.97%) |
Jan 30, 2004 | 2.617 | 2.647 | 2.583 | 2.623 | 363,600 | -0.01(-0.38%) |
Jan 29, 2004 | 2.533 | 2.633 | 2.503 | 2.633 | 862,500 | +0.12(+4.64%) |
Jan 28, 2004 | 2.647 | 2.660 | 2.507 | 2.517 | 495,900 | -0.10(-3.82%) |
Jan 27, 2004 | 2.670 | 2.697 | 2.600 | 2.617 | 367,500 | -0.07(-2.73%) |
Jan 26, 2004 | 2.650 | 2.700 | 2.637 | 2.690 | 467,400 | +0.03(+1.13%) |
Jan 23, 2004 | 2.653 | 2.697 | 2.633 | 2.660 | 480,600 | +0.02(+0.88%) |
Jan 22, 2004 | 2.650 | 2.670 | 2.617 | 2.637 | 573,900 | -0.01(-0.50%) |
Jan 21, 2004 | 2.643 | 2.650 | 2.603 | 2.650 | 808,500 | +0.03(+1.15%) |
Jan 20, 2004 | 2.667 | 2.673 | 2.617 | 2.620 | 469,500 | -0.02(-0.63%) |
Jan 16, 2004 | 2.663 | 2.667 | 2.633 | 2.637 | 318,000 | -0.03(-1.00%) |
Jan 15, 2004 | 2.680 | 2.680 | 2.627 | 2.663 | 361,200 | -0.00(-0.13%) |
Jan 14, 2004 | 2.670 | 2.683 | 2.627 | 2.667 | 463,800 | -0.03(-0.99%) |
Jan 13, 2004 | 2.683 | 2.693 | 2.633 | 2.693 | 356,400 | +0.01(+0.37%) |
Jan 12, 2004 | 2.670 | 2.693 | 2.603 | 2.683 | 474,900 | +0.03(+1.26%) |
Jan 09, 2004 | 2.693 | 2.700 | 2.633 | 2.650 | 756,900 | -0.04(-1.49%) |
Jan 08, 2004 | 2.697 | 2.700 | 2.663 | 2.690 | 369,900 | -0.00(-0.12%) |
Jan 07, 2004 | 2.693 | 2.697 | 2.677 | 2.693 | 207,300 | +0.02(+0.75%) |
Jan 06, 2004 | 2.673 | 2.693 | 2.643 | 2.673 | 541,500 | -0.03(-1.23%) |
Jan 05, 2004 | 2.740 | 2.767 | 2.700 | 2.707 | 443,400 | -0.01(-0.49%) |
Jan 02, 2004 | 2.717 | 2.760 | 2.687 | 2.720 | 191,400 | +0.00(+0.12%) |
Dec 31, 2003 | 2.733 | 2.760 | 2.687 | 2.717 | 351,000 | -0.03(-1.21%) |
Dec 30, 2003 | 2.657 | 2.750 | 2.650 | 2.750 | 942,000 | +0.10(+3.77%) |
Dec 29, 2003 | 2.600 | 2.693 | 2.600 | 2.650 | 474,600 | +0.03(+1.27%) |
Dec 26, 2003 | 2.650 | 2.667 | 2.600 | 2.617 | 147,000 | -0.05(-1.87%) |
Dec 24, 2003 | 2.653 | 2.677 | 2.617 | 2.667 | 429,600 | +0.03(+1.01%) |
Dec 23, 2003 | 2.613 | 2.657 | 2.583 | 2.640 | 724,200 | +0.02(+0.89%) |
Dec 22, 2003 | 2.517 | 2.620 | 2.513 | 2.617 | 905,400 | +0.10(+4.11%) |
Dec 19, 2003 | 2.433 | 2.517 | 2.413 | 2.513 | 682,200 | +0.08(+3.29%) |
Dec 18, 2003 | 2.410 | 2.450 | 2.373 | 2.433 | 826,800 | +0.02(+0.97%) |
Dec 17, 2003 | 2.433 | 2.463 | 2.400 | 2.410 | 149,400 | -0.01(-0.28%) |
Dec 16, 2003 | 2.397 | 2.440 | 2.383 | 2.417 | 241,500 | +0.02(+0.69%) |
Dec 15, 2003 | 2.427 | 2.457 | 2.400 | 2.400 | 274,200 | -0.03(-1.10%) |
Dec 12, 2003 | 2.383 | 2.433 | 2.367 | 2.427 | 238,500 | +0.08(+3.26%) |
Dec 11, 2003 | 2.343 | 2.380 | 2.333 | 2.350 | 470,400 | +0.04(+1.73%) |
Dec 10, 2003 | 2.373 | 2.400 | 2.310 | 2.310 | 484,800 | -0.10(-4.02%) |
Dec 09, 2003 | 2.433 | 2.443 | 2.417 | 2.407 | 296,700 | -0.04(-1.77%) |
Dec 08, 2003 | 2.417 | 2.450 | 2.393 | 2.450 | 238,200 | +0.05(+2.08%) |
Dec 05, 2003 | 2.333 | 2.407 | 2.333 | 2.400 | 211,200 | +0.06(+2.56%) |
Dec 04, 2003 | 2.407 | 2.420 | 2.337 | 2.340 | 691,200 | -0.03(-1.40%) |
Dec 03, 2003 | 2.547 | 2.573 | 2.370 | 2.373 | 410,100 | -0.13(-5.07%) |
Dec 02, 2003 | 2.460 | 2.460 | 2.460 | 2.500 | 419,700 | +0.01(+0.27%) |
Dec 01, 2003 | 2.480 | 2.480 | 2.457 | 2.493 | 261,300 | +0.02(+0.67%) |
Nov 28, 2003 | 2.443 | 2.490 | 2.443 | 2.477 | 143,700 | +0.03(+1.36%) |
Nov 26, 2003 | 2.470 | 2.470 | 2.423 | 2.443 | 132,300 | -0.03(-1.08%) |
Nov 25, 2003 | 2.400 | 2.463 | 2.400 | 2.470 | 361,200 | +0.07(+2.92%) |
Nov 24, 2003 | 2.360 | 2.400 | 2.350 | 2.400 | 613,800 | +0.07(+3.15%) |
Nov 21, 2003 | 2.360 | 2.360 | 2.300 | 2.327 | 360,300 | -0.01(-0.29%) |
Nov 20, 2003 | 2.340 | 2.357 | 2.330 | 2.333 | 312,300 | -0.02(-0.71%) |
Nov 19, 2003 | 2.333 | 2.367 | 2.333 | 2.350 | 219,000 | +0.02(+0.71%) |
Nov 18, 2003 | 2.350 | 2.367 | 2.323 | 2.333 | 503,700 | -0.00(-0.14%) |
Nov 17, 2003 | 2.333 | 2.360 | 2.333 | 2.337 | 601,500 | -0.00(-0.14%) |
Nov 14, 2003 | 2.370 | 2.385 | 2.313 | 2.340 | 446,400 | -0.02(-0.71%) |
Nov 13, 2003 | 2.383 | 2.400 | 2.357 | 2.357 | 279,900 | -0.04(-1.53%) |
Nov 12, 2003 | 2.410 | 2.410 | 2.373 | 2.393 | 577,500 | -0.01(-0.28%) |
Nov 11, 2003 | 2.417 | 2.417 | 2.363 | 2.400 | 166,200 | -0.02(-0.69%) |
Nov 10, 2003 | 2.377 | 2.450 | 2.377 | 2.417 | 831,600 | +0.01(+0.56%) |
Nov 07, 2003 | 2.467 | 2.467 | 2.403 | 2.403 | 578,700 | -0.04(-1.64%) |
Nov 06, 2003 | 2.417 | 2.463 | 2.417 | 2.443 | 150,900 | -0.02(-0.68%) |
Nov 05, 2003 | 2.513 | 2.513 | 2.437 | 2.460 | 456,000 | -0.07(-2.64%) |
Nov 04, 2003 | 2.513 | 2.513 | 2.490 | 2.527 | 699,600 | +0.03(+1.34%) |