Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.650 | 2.650 | 2.600 | 2.630 | 32,700 | -0.02(-0.75%) |
Nov 29, 2004 | 2.700 | 2.700 | 2.600 | 2.650 | 45,000 | -0.03(-1.12%) |
Nov 26, 2004 | 2.560 | 2.680 | 2.560 | 2.680 | 3,800 | +0.01(+0.37%) |
Nov 24, 2004 | 2.560 | 2.710 | 2.560 | 2.670 | 63,500 | +0.08(+3.09%) |
Nov 23, 2004 | 2.700 | 2.700 | 2.590 | 2.590 | 48,600 | -0.02(-0.77%) |
Nov 22, 2004 | 2.660 | 2.670 | 2.500 | 2.610 | 109,100 | -0.06(-2.25%) |
Nov 19, 2004 | 2.710 | 2.710 | 2.599 | 2.670 | 80,200 | +0.12(+4.71%) |
Nov 18, 2004 | 2.500 | 2.630 | 2.480 | 2.550 | 86,700 | +0.03(+1.19%) |
Nov 17, 2004 | 2.450 | 2.540 | 2.450 | 2.520 | 63,200 | -0.01(-0.40%) |
Nov 16, 2004 | 2.440 | 2.540 | 2.440 | 2.530 | 36,900 | +0.02(+0.80%) |
Nov 15, 2004 | 2.510 | 2.620 | 2.479 | 2.510 | 84,800 | -0.08(-2.90%) |
Nov 12, 2004 | 2.610 | 2.620 | 2.560 | 2.585 | 63,200 | -0.02(-0.58%) |
Nov 11, 2004 | 2.700 | 2.730 | 2.580 | 2.600 | 59,100 | +0.02(+0.78%) |
Nov 10, 2004 | 2.570 | 2.640 | 2.510 | 2.580 | 92,900 | +0.02(+0.78%) |
Nov 09, 2004 | 2.550 | 2.600 | 2.530 | 2.560 | 36,600 | +0.01(+0.39%) |
Nov 08, 2004 | 2.500 | 2.570 | 2.500 | 2.550 | 36,000 | +0.02(+0.79%) |
Nov 05, 2004 | 2.360 | 2.600 | 2.360 | 2.530 | 78,400 | +0.10(+4.12%) |
Nov 04, 2004 | 2.300 | 2.470 | 2.300 | 2.430 | 28,300 | +0.06(+2.53%) |
Nov 03, 2004 | 2.490 | 2.520 | 2.350 | 2.370 | 49,500 | -0.10(-4.05%) |
Nov 02, 2004 | 2.269 | 2.480 | 2.210 | 2.470 | 42,300 | +0.03(+1.23%) |
Nov 01, 2004 | 2.350 | 2.440 | 2.350 | 2.440 | 14,700 | +0.08(+3.39%) |
Oct 29, 2004 | 2.410 | 2.460 | 2.360 | 2.360 | 43,400 | -0.08(-3.28%) |
Oct 28, 2004 | 2.450 | 2.490 | 2.420 | 2.440 | 38,300 | -0.02(-0.81%) |
Oct 27, 2004 | 2.540 | 2.540 | 2.460 | 2.460 | 33,800 | -0.03(-1.20%) |
Oct 26, 2004 | 2.550 | 2.550 | 2.470 | 2.490 | 26,500 | +0.02(+0.81%) |
Oct 25, 2004 | 2.500 | 2.590 | 2.440 | 2.470 | 51,000 | -0.08(-3.14%) |
Oct 22, 2004 | 2.500 | 2.610 | 2.420 | 2.550 | 74,600 | +0.08(+3.24%) |
Oct 21, 2004 | 2.510 | 2.590 | 2.450 | 2.470 | 25,600 | -0.02(-0.80%) |
Oct 20, 2004 | 2.430 | 2.540 | 2.400 | 2.490 | 88,200 | -0.05(-1.97%) |
Oct 19, 2004 | 2.520 | 2.640 | 2.450 | 2.540 | 73,300 | -0.08(-3.05%) |
Oct 18, 2004 | 2.770 | 2.770 | 2.570 | 2.620 | 102,500 | -0.10(-3.68%) |
Oct 15, 2004 | 2.630 | 2.780 | 2.610 | 2.720 | 137,600 | +0.09(+3.38%) |
Oct 14, 2004 | 2.720 | 2.720 | 2.550 | 2.631 | 172,400 | +0.18(+7.39%) |
Oct 13, 2004 | 2.500 | 2.550 | 2.450 | 2.450 | 79,400 | +0.05(+2.08%) |
Oct 12, 2004 | 2.530 | 2.530 | 2.350 | 2.400 | 48,200 | -0.08(-3.23%) |
Oct 11, 2004 | 2.250 | 2.530 | 2.250 | 2.480 | 89,000 | +0.07(+2.86%) |
Oct 08, 2004 | 2.290 | 2.450 | 2.290 | 2.411 | 54,800 | +0.01(+0.46%) |
Oct 07, 2004 | 2.370 | 2.400 | 2.340 | 2.400 | 29,400 | +0.04(+1.69%) |
Oct 06, 2004 | 2.290 | 2.370 | 2.250 | 2.360 | 37,600 | +0.07(+3.06%) |
Oct 05, 2004 | 2.270 | 2.400 | 2.270 | 2.290 | 63,800 | +0.02(+0.88%) |
Oct 04, 2004 | 2.400 | 2.530 | 2.260 | 2.270 | 126,200 | -0.13(-5.42%) |
Oct 01, 2004 | 2.480 | 2.550 | 2.400 | 2.400 | 218,600 | -0.01(-0.41%) |
Sep 30, 2004 | 2.480 | 2.490 | 2.350 | 2.410 | 81,100 | +0.02(+0.84%) |
Sep 29, 2004 | 2.400 | 2.420 | 2.310 | 2.390 | 102,500 | +0.07(+3.02%) |
Sep 28, 2004 | 2.170 | 2.353 | 2.170 | 2.320 | 93,700 | +0.12(+5.45%) |
Sep 27, 2004 | 2.260 | 2.310 | 2.180 | 2.200 | 80,300 | -0.08(-3.51%) |
Sep 24, 2004 | 2.190 | 2.400 | 2.170 | 2.280 | 128,800 | -0.11(-4.60%) |
Sep 23, 2004 | 2.520 | 2.590 | 2.280 | 2.390 | 330,600 | -0.08(-3.28%) |
Sep 22, 2004 | 2.100 | 2.730 | 2.060 | 2.471 | 1,112,000 | +0.36(+17.11%) |
Sep 21, 2004 | 2.100 | 2.130 | 2.050 | 2.110 | 23,700 | +0.00(+0.00%) |
Sep 20, 2004 | 2.040 | 2.150 | 2.040 | 2.110 | 21,700 | +0.01(+0.48%) |
Sep 17, 2004 | 2.150 | 2.160 | 2.100 | 2.100 | 8,000 | -0.01(-0.47%) |
Sep 16, 2004 | 2.140 | 2.140 | 2.060 | 2.110 | 27,809 | +0.03(+1.44%) |
Sep 15, 2004 | 2.130 | 2.140 | 2.010 | 2.080 | 117,400 | +0.00(+0.00%) |
Sep 14, 2004 | 2.000 | 2.100 | 2.000 | 2.080 | 18,300 | -0.02(-0.95%) |
Sep 13, 2004 | 2.020 | 2.150 | 1.880 | 2.100 | 84,900 | +0.03(+1.45%) |
Sep 10, 2004 | 2.050 | 2.110 | 2.050 | 2.070 | 78,449 | -0.01(-0.48%) |
Sep 09, 2004 | 2.040 | 2.160 | 2.040 | 2.080 | 46,300 | -0.04(-1.89%) |
Sep 08, 2004 | 2.190 | 2.190 | 2.070 | 2.120 | 27,017 | +0.00(+0.00%) |
Sep 07, 2004 | 2.090 | 2.130 | 2.030 | 2.120 | 35,114 | +0.07(+3.41%) |
Sep 03, 2004 | 2.100 | 2.150 | 2.010 | 2.050 | 28,900 | -0.07(-3.30%) |
Sep 02, 2004 | 2.140 | 2.200 | 2.060 | 2.120 | 58,500 | +0.05(+2.42%) |
Sep 01, 2004 | 2.160 | 2.190 | 2.070 | 2.070 | 33,200 | -0.07(-3.27%) |
Aug 31, 2004 | 2.220 | 2.220 | 2.080 | 2.140 | 58,100 | -0.05(-2.28%) |
Aug 30, 2004 | 2.190 | 2.210 | 2.160 | 2.190 | 50,400 | -0.01(-0.45%) |
Aug 27, 2004 | 2.180 | 2.230 | 2.140 | 2.200 | 49,300 | +0.03(+1.38%) |
Aug 26, 2004 | 2.130 | 2.180 | 2.120 | 2.170 | 19,800 | +0.04(+1.88%) |
Aug 25, 2004 | 2.050 | 2.250 | 2.050 | 2.130 | 77,000 | -0.04(-1.84%) |
Aug 24, 2004 | 2.150 | 2.170 | 2.070 | 2.170 | 54,400 | +0.08(+3.83%) |
Aug 23, 2004 | 2.100 | 2.170 | 1.990 | 2.090 | 40,160 | -0.07(-3.24%) |
Aug 20, 2004 | 2.090 | 2.170 | 2.050 | 2.160 | 58,663 | +0.08(+3.85%) |
Aug 19, 2004 | 1.940 | 2.090 | 1.900 | 2.080 | 89,800 | +0.09(+4.52%) |
Aug 18, 2004 | 1.970 | 2.030 | 1.930 | 1.990 | 45,760 | +0.08(+4.19%) |
Aug 17, 2004 | 1.930 | 2.000 | 1.900 | 1.910 | 79,200 | -0.03(-1.55%) |
Aug 16, 2004 | 1.940 | 2.080 | 1.940 | 1.940 | 70,400 | -0.04(-2.02%) |
Aug 13, 2004 | 2.050 | 2.050 | 1.970 | 1.980 | 74,200 | -0.07(-3.41%) |
Aug 12, 2004 | 2.090 | 2.090 | 1.980 | 2.050 | 53,000 | +0.01(+0.49%) |
Aug 11, 2004 | 1.990 | 2.040 | 1.930 | 2.040 | 53,000 | +0.02(+0.99%) |
Aug 10, 2004 | 2.050 | 2.050 | 1.980 | 2.020 | 52,200 | -0.03(-1.46%) |
Aug 09, 2004 | 2.020 | 2.390 | 2.020 | 2.050 | 64,200 | +0.00(+0.00%) |
Aug 06, 2004 | 2.210 | 2.210 | 2.050 | 2.050 | 57,300 | -0.10(-4.65%) |
Aug 05, 2004 | 2.170 | 2.230 | 2.128 | 2.150 | 61,700 | -0.04(-1.83%) |
Aug 04, 2004 | 2.270 | 2.270 | 2.170 | 2.190 | 33,700 | -0.04(-1.79%) |
Aug 03, 2004 | 2.060 | 2.450 | 1.970 | 2.230 | 165,605 | +0.12(+5.69%) |
Aug 02, 2004 | 2.200 | 2.200 | 2.070 | 2.110 | 38,100 | -0.04(-1.86%) |
Jul 30, 2004 | 2.200 | 2.270 | 2.030 | 2.150 | 101,300 | -0.01(-0.46%) |
Jul 29, 2004 | 2.140 | 2.160 | 1.960 | 2.160 | 91,600 | +0.19(+9.64%) |
Jul 28, 2004 | 1.970 | 2.280 | 1.860 | 1.970 | 322,000 | +0.08(+4.23%) |
Jul 27, 2004 | 1.790 | 1.970 | 1.710 | 1.890 | 131,500 | +0.04(+2.16%) |
Jul 26, 2004 | 1.940 | 2.019 | 1.850 | 1.850 | 81,200 | -0.10(-5.13%) |
Jul 23, 2004 | 1.710 | 1.970 | 1.600 | 1.950 | 133,300 | +0.01(+0.52%) |
Jul 22, 2004 | 2.200 | 2.200 | 1.720 | 1.940 | 172,000 | -0.21(-9.77%) |
Jul 21, 2004 | 2.190 | 2.270 | 2.150 | 2.150 | 58,400 | -0.04(-1.83%) |
Jul 20, 2004 | 2.260 | 2.260 | 2.160 | 2.190 | 65,700 | -0.04(-1.79%) |
Jul 19, 2004 | 2.170 | 2.280 | 2.170 | 2.230 | 69,600 | +0.03(+1.36%) |
Jul 16, 2004 | 2.210 | 2.260 | 2.200 | 2.200 | 41,600 | -0.07(-3.08%) |
Jul 15, 2004 | 2.220 | 2.270 | 2.200 | 2.270 | 43,400 | +0.01(+0.44%) |
Jul 14, 2004 | 2.200 | 2.260 | 2.170 | 2.260 | 111,700 | +0.00(+0.00%) |
Jul 13, 2004 | 2.250 | 2.360 | 2.220 | 2.260 | 104,200 | -0.03(-1.31%) |
Jul 12, 2004 | 2.360 | 2.360 | 2.260 | 2.290 | 76,800 | -0.01(-0.43%) |
Jul 09, 2004 | 2.300 | 2.340 | 2.270 | 2.300 | 55,900 | -0.01(-0.43%) |
Jul 08, 2004 | 2.440 | 2.440 | 2.300 | 2.310 | 36,700 | -0.03(-1.28%) |
Jul 07, 2004 | 2.390 | 2.390 | 2.300 | 2.340 | 75,600 | -0.03(-1.27%) |
Jul 06, 2004 | 2.320 | 2.420 | 2.320 | 2.370 | 119,300 | -0.01(-0.42%) |
Jul 02, 2004 | 2.380 | 2.400 | 2.340 | 2.380 | 76,800 | +0.04(+1.71%) |
Jul 01, 2004 | 2.321 | 2.390 | 2.280 | 2.340 | 186,100 | -0.05(-2.09%) |
Jun 30, 2004 | 2.410 | 2.430 | 2.320 | 2.390 | 74,900 | -0.04(-1.65%) |
Jun 29, 2004 | 2.310 | 2.440 | 2.220 | 2.430 | 307,600 | +0.15(+6.58%) |
Jun 28, 2004 | 2.320 | 2.350 | 2.250 | 2.280 | 162,000 | -0.01(-0.44%) |
Jun 25, 2004 | 2.300 | 3.250 | 2.240 | 2.290 | 1,440,400 | -0.02(-0.65%) |
Jun 24, 2004 | 2.350 | 2.350 | 2.260 | 2.305 | 68,400 | +0.01(+0.22%) |
Jun 23, 2004 | 2.280 | 2.350 | 2.240 | 2.300 | 180,800 | +0.02(+0.88%) |
Jun 22, 2004 | 2.360 | 2.360 | 2.240 | 2.280 | 73,000 | +0.01(+0.44%) |
Jun 21, 2004 | 2.250 | 2.360 | 2.250 | 2.270 | 93,600 | +0.02(+0.89%) |
Jun 18, 2004 | 2.230 | 2.330 | 2.100 | 2.250 | 114,400 | -0.01(-0.44%) |
Jun 17, 2004 | 2.340 | 2.370 | 2.260 | 2.260 | 240,300 | +0.01(+0.44%) |
Jun 16, 2004 | 2.320 | 2.350 | 2.230 | 2.250 | 101,500 | +0.02(+0.90%) |
Jun 15, 2004 | 2.270 | 2.330 | 2.210 | 2.230 | 305,300 | -0.04(-1.76%) |
Jun 14, 2004 | 2.390 | 2.390 | 2.250 | 2.270 | 173,600 | -0.01(-0.44%) |
Jun 10, 2004 | 2.350 | 2.390 | 2.260 | 2.280 | 158,700 | -0.07(-2.98%) |
Jun 09, 2004 | 2.390 | 2.420 | 2.330 | 2.350 | 128,900 | -0.07(-2.89%) |
Jun 08, 2004 | 2.520 | 2.520 | 2.300 | 2.420 | 330,300 | -0.06(-2.42%) |
Jun 07, 2004 | 2.439 | 2.550 | 2.380 | 2.480 | 445,900 | +0.12(+5.08%) |
Jun 04, 2004 | 2.320 | 2.370 | 2.250 | 2.360 | 1,157,700 | +0.11(+4.89%) |
Jun 03, 2004 | 2.290 | 2.380 | 2.230 | 2.250 | 384,500 | -0.05(-2.17%) |
Jun 02, 2004 | 2.240 | 2.330 | 2.180 | 2.300 | 542,700 | +0.10(+4.55%) |
Jun 01, 2004 | 2.230 | 2.240 | 2.130 | 2.200 | 331,000 | +0.04(+1.85%) |
May 28, 2004 | 2.160 | 2.220 | 2.120 | 2.160 | 242,300 | +0.06(+2.86%) |
May 27, 2004 | 2.260 | 2.260 | 2.100 | 2.100 | 454,100 | -0.12(-5.41%) |
May 26, 2004 | 2.360 | 2.370 | 2.150 | 2.220 | 462,900 | -0.07(-3.06%) |
May 25, 2004 | 2.200 | 2.290 | 2.145 | 2.290 | 327,200 | +0.07(+3.15%) |
May 24, 2004 | 2.400 | 2.400 | 2.175 | 2.220 | 185,700 | -0.03(-1.33%) |
May 21, 2004 | 2.320 | 2.330 | 2.180 | 2.250 | 235,500 | +0.02(+0.94%) |
May 20, 2004 | 2.320 | 2.470 | 2.210 | 2.229 | 766,700 | -0.16(-6.74%) |
May 19, 2004 | 2.930 | 3.330 | 2.298 | 2.390 | 3,674,500 | -0.35(-12.77%) |
May 18, 2004 | 2.760 | 2.760 | 2.690 | 2.740 | 73,100 | +0.02(+0.74%) |
May 17, 2004 | 2.800 | 2.800 | 2.680 | 2.720 | 121,300 | -0.07(-2.51%) |
May 14, 2004 | 2.880 | 2.900 | 2.720 | 2.790 | 186,800 | -0.04(-1.41%) |
May 13, 2004 | 2.810 | 2.950 | 2.810 | 2.830 | 166,100 | -0.06(-2.08%) |
May 12, 2004 | 3.050 | 3.080 | 2.830 | 2.890 | 231,400 | -0.20(-6.47%) |
May 11, 2004 | 3.140 | 3.220 | 3.000 | 3.090 | 163,300 | -0.05(-1.59%) |
May 10, 2004 | 3.140 | 3.290 | 3.100 | 3.140 | 160,400 | +0.04(+1.29%) |
May 07, 2004 | 3.150 | 3.210 | 3.080 | 3.100 | 124,500 | -0.06(-1.93%) |
May 06, 2004 | 3.300 | 3.370 | 3.100 | 3.161 | 137,500 | -0.04(-1.22%) |
May 05, 2004 | 3.450 | 3.450 | 3.060 | 3.200 | 261,300 | -0.16(-4.76%) |
May 04, 2004 | 3.460 | 3.510 | 3.300 | 3.360 | 224,900 | -0.10(-2.89%) |
May 03, 2004 | 3.300 | 3.540 | 3.210 | 3.460 | 252,900 | +0.21(+6.46%) |
Apr 30, 2004 | 3.570 | 3.580 | 3.150 | 3.250 | 223,700 | -0.33(-9.22%) |
Apr 29, 2004 | 3.960 | 3.960 | 3.520 | 3.580 | 113,300 | -0.23(-6.04%) |
Apr 28, 2004 | 3.875 | 3.920 | 3.780 | 3.810 | 71,000 | -0.12(-3.05%) |
Apr 27, 2004 | 3.850 | 4.070 | 3.790 | 3.930 | 174,500 | +0.01(+0.28%) |
Apr 26, 2004 | 3.990 | 4.240 | 3.800 | 3.919 | 384,500 | -0.04(-1.04%) |
Apr 23, 2004 | 3.770 | 4.060 | 3.700 | 3.960 | 141,400 | +0.24(+6.45%) |
Apr 22, 2004 | 3.850 | 3.900 | 3.650 | 3.720 | 337,900 | -0.28(-7.00%) |
Apr 21, 2004 | 4.010 | 5.500 | 3.880 | 4.000 | 2,278,100 | +0.47(+13.31%) |
Apr 20, 2004 | 3.495 | 3.570 | 3.450 | 3.530 | 70,900 | +0.04(+1.15%) |
Apr 19, 2004 | 3.500 | 3.640 | 3.450 | 3.490 | 218,400 | -0.12(-3.32%) |
Apr 16, 2004 | 3.710 | 3.750 | 3.600 | 3.610 | 83,900 | -0.10(-2.70%) |
Apr 15, 2004 | 3.700 | 3.840 | 3.690 | 3.710 | 93,900 | +0.02(+0.54%) |
Apr 14, 2004 | 3.650 | 3.780 | 3.640 | 3.690 | 221,900 | -0.02(-0.57%) |
Apr 13, 2004 | 3.880 | 3.900 | 3.710 | 3.711 | 99,900 | -0.12(-3.11%) |
Apr 12, 2004 | 3.970 | 3.970 | 3.800 | 3.830 | 39,000 | -0.13(-3.26%) |
Apr 08, 2004 | 4.000 | 4.050 | 3.910 | 3.959 | 62,200 | -0.05(-1.27%) |
Apr 07, 2004 | 4.165 | 4.210 | 4.000 | 4.010 | 130,300 | -0.17(-4.07%) |
Apr 06, 2004 | 4.170 | 4.270 | 4.120 | 4.180 | 163,500 | +0.07(+1.70%) |
Apr 05, 2004 | 4.040 | 4.230 | 4.000 | 4.110 | 141,900 | +0.11(+2.75%) |
Apr 02, 2004 | 3.830 | 4.050 | 3.700 | 4.000 | 276,100 | +0.33(+8.99%) |
Apr 01, 2004 | 3.440 | 3.700 | 3.400 | 3.670 | 74,600 | +0.26(+7.62%) |
Mar 31, 2004 | 3.340 | 3.610 | 3.320 | 3.410 | 194,400 | -0.11(-3.12%) |
Mar 30, 2004 | 3.530 | 3.650 | 3.480 | 3.520 | 100,700 | +0.02(+0.57%) |
Mar 29, 2004 | 3.540 | 3.670 | 3.440 | 3.500 | 91,800 | +0.04(+1.16%) |
Mar 26, 2004 | 3.540 | 3.540 | 3.440 | 3.460 | 12,900 | -0.04(-1.14%) |
Mar 25, 2004 | 3.450 | 3.540 | 3.440 | 3.500 | 40,700 | +0.10(+2.94%) |
Mar 24, 2004 | 3.460 | 3.460 | 3.370 | 3.400 | 40,900 | +0.00(+0.00%) |
Mar 23, 2004 | 3.400 | 3.540 | 3.350 | 3.400 | 53,400 | +0.02(+0.59%) |
Mar 22, 2004 | 3.640 | 3.640 | 3.360 | 3.380 | 59,100 | -0.18(-5.06%) |
Mar 19, 2004 | 3.790 | 3.870 | 3.540 | 3.560 | 44,500 | -0.12(-3.26%) |
Mar 18, 2004 | 3.700 | 3.750 | 3.630 | 3.680 | 78,900 | -0.10(-2.65%) |
Mar 17, 2004 | 3.700 | 3.850 | 3.700 | 3.780 | 45,200 | +0.01(+0.27%) |
Mar 16, 2004 | 3.710 | 3.790 | 3.670 | 3.770 | 73,100 | +0.02(+0.53%) |
Mar 15, 2004 | 3.750 | 3.830 | 3.690 | 3.750 | 63,800 | -0.04(-1.06%) |
Mar 12, 2004 | 3.750 | 3.790 | 3.680 | 3.790 | 101,500 | +0.08(+2.16%) |
Mar 11, 2004 | 3.640 | 3.770 | 3.640 | 3.710 | 92,800 | -0.01(-0.27%) |
Mar 10, 2004 | 3.830 | 3.870 | 3.700 | 3.720 | 72,400 | -0.13(-3.38%) |
Mar 09, 2004 | 3.830 | 3.930 | 3.790 | 3.850 | 63,600 | -0.04(-1.03%) |
Mar 08, 2004 | 4.050 | 4.100 | 3.810 | 3.890 | 213,100 | -0.17(-4.19%) |
Mar 05, 2004 | 3.880 | 4.090 | 3.845 | 4.060 | 254,600 | +0.19(+4.91%) |
Mar 04, 2004 | 3.890 | 3.900 | 3.800 | 3.870 | 47,500 | +0.12(+3.20%) |
Mar 03, 2004 | 3.800 | 3.926 | 3.750 | 3.750 | 92,400 | -0.05(-1.32%) |
Mar 02, 2004 | 3.910 | 3.930 | 3.800 | 3.800 | 45,400 | -0.06(-1.55%) |
Mar 01, 2004 | 3.950 | 3.950 | 3.800 | 3.860 | 75,600 | -0.02(-0.52%) |
Feb 27, 2004 | 3.910 | 3.930 | 3.840 | 3.880 | 81,300 | +0.05(+1.31%) |
Feb 26, 2004 | 3.890 | 3.900 | 3.830 | 3.830 | 99,800 | -0.06(-1.54%) |
Feb 25, 2004 | 3.930 | 3.950 | 3.771 | 3.890 | 76,300 | +0.01(+0.26%) |
Feb 24, 2004 | 3.900 | 3.990 | 3.880 | 3.880 | 81,600 | +0.00(+0.00%) |
Feb 23, 2004 | 3.950 | 4.010 | 3.860 | 3.880 | 108,300 | +0.01(+0.26%) |
Feb 20, 2004 | 3.850 | 3.950 | 3.840 | 3.870 | 108,500 | -0.01(-0.26%) |
Feb 19, 2004 | 3.950 | 4.060 | 3.880 | 3.880 | 104,200 | -0.02(-0.51%) |
Feb 18, 2004 | 3.910 | 3.986 | 3.882 | 3.900 | 93,500 | -0.02(-0.51%) |
Feb 17, 2004 | 4.070 | 4.095 | 3.860 | 3.920 | 112,300 | -0.09(-2.24%) |
Feb 13, 2004 | 4.150 | 4.150 | 4.000 | 4.010 | 70,600 | -0.06(-1.47%) |
Feb 12, 2004 | 4.080 | 4.229 | 4.070 | 4.070 | 71,500 | -0.05(-1.21%) |
Feb 11, 2004 | 4.020 | 4.120 | 4.020 | 4.120 | 61,000 | +0.07(+1.73%) |
Feb 10, 2004 | 4.010 | 4.080 | 4.000 | 4.050 | 137,300 | -0.02(-0.49%) |
Feb 09, 2004 | 4.070 | 4.200 | 4.000 | 4.070 | 118,900 | -0.17(-4.01%) |
Feb 06, 2004 | 4.350 | 4.350 | 4.210 | 4.240 | 27,600 | -0.01(-0.24%) |
Feb 05, 2004 | 4.270 | 4.340 | 4.250 | 4.250 | 69,400 | +0.04(+0.95%) |
Feb 04, 2004 | 4.350 | 4.380 | 4.210 | 4.210 | 83,100 | -0.14(-3.22%) |
Feb 03, 2004 | 4.350 | 4.450 | 4.330 | 4.350 | 88,000 | +0.02(+0.46%) |
Feb 02, 2004 | 4.300 | 4.450 | 4.250 | 4.330 | 134,700 | +0.00(+0.00%) |
Jan 30, 2004 | 4.420 | 4.428 | 4.310 | 4.330 | 47,000 | -0.02(-0.46%) |
Jan 29, 2004 | 4.350 | 4.590 | 4.280 | 4.350 | 140,600 | -0.07(-1.58%) |
Jan 28, 2004 | 4.600 | 4.750 | 4.380 | 4.420 | 110,100 | -0.07(-1.56%) |
Jan 27, 2004 | 4.740 | 4.740 | 4.350 | 4.490 | 160,800 | -0.12(-2.60%) |
Jan 26, 2004 | 4.600 | 4.730 | 4.500 | 4.610 | 73,800 | -0.02(-0.43%) |
Jan 23, 2004 | 4.650 | 4.680 | 4.500 | 4.630 | 73,300 | +0.11(+2.43%) |
Jan 22, 2004 | 4.760 | 4.760 | 4.500 | 4.520 | 107,400 | -0.09(-1.95%) |
Jan 21, 2004 | 4.800 | 4.810 | 4.570 | 4.610 | 166,000 | -0.10(-2.12%) |
Jan 20, 2004 | 4.590 | 4.950 | 4.590 | 4.710 | 279,300 | +0.15(+3.29%) |
Jan 16, 2004 | 4.410 | 4.610 | 4.410 | 4.560 | 122,700 | +0.13(+2.93%) |
Jan 15, 2004 | 4.590 | 4.590 | 4.350 | 4.430 | 116,092 | -0.14(-3.06%) |
Jan 14, 2004 | 4.510 | 4.650 | 4.420 | 4.570 | 150,876 | +0.08(+1.78%) |
Jan 13, 2004 | 4.250 | 4.500 | 4.250 | 4.490 | 166,923 | +0.19(+4.42%) |
Jan 12, 2004 | 4.190 | 4.350 | 4.160 | 4.300 | 117,902 | +0.13(+3.12%) |
Jan 09, 2004 | 4.325 | 4.400 | 4.170 | 4.170 | 176,384 | -0.12(-2.80%) |
Jan 08, 2004 | 4.340 | 4.350 | 4.230 | 4.290 | 122,349 | +0.00(+0.00%) |
Jan 07, 2004 | 4.300 | 4.350 | 4.210 | 4.290 | 109,862 | -0.01(-0.23%) |
Jan 06, 2004 | 4.440 | 4.450 | 4.210 | 4.300 | 154,500 | -0.13(-2.93%) |
Jan 05, 2004 | 4.580 | 4.590 | 4.380 | 4.430 | 212,800 | -0.07(-1.56%) |
Jan 02, 2004 | 4.590 | 4.730 | 4.450 | 4.500 | 177,500 | -0.04(-0.88%) |
Dec 31, 2003 | 4.600 | 4.700 | 4.410 | 4.540 | 234,200 | -0.14(-2.99%) |
Dec 30, 2003 | 4.710 | 4.790 | 4.610 | 4.680 | 204,579 | -0.07(-1.47%) |
Dec 29, 2003 | 4.430 | 4.750 | 4.400 | 4.750 | 315,700 | +0.31(+6.98%) |
Dec 26, 2003 | 4.450 | 4.470 | 4.360 | 4.440 | 65,586 | +0.09(+1.98%) |
Dec 24, 2003 | 4.401 | 4.500 | 4.300 | 4.354 | 82,738 | -0.07(-1.49%) |
Dec 23, 2003 | 4.240 | 4.430 | 4.121 | 4.420 | 273,372 | +0.22(+5.24%) |
Dec 22, 2003 | 4.010 | 4.200 | 4.010 | 4.200 | 192,278 | +0.13(+3.19%) |
Dec 19, 2003 | 4.040 | 4.080 | 3.900 | 4.070 | 165,632 | +0.12(+3.04%) |
Dec 18, 2003 | 3.900 | 4.010 | 3.900 | 3.950 | 101,106 | +0.04(+1.02%) |
Dec 17, 2003 | 3.860 | 4.000 | 3.860 | 3.910 | 102,931 | +0.03(+0.77%) |
Dec 16, 2003 | 3.850 | 3.960 | 3.850 | 3.880 | 96,122 | -0.04(-1.02%) |
Dec 15, 2003 | 4.240 | 4.240 | 3.880 | 3.920 | 141,173 | -0.08(-2.00%) |
Dec 12, 2003 | 4.230 | 4.270 | 3.880 | 4.000 | 227,546 | -0.19(-4.53%) |
Dec 11, 2003 | 3.860 | 4.730 | 3.800 | 4.190 | 406,007 | +0.33(+8.55%) |
Dec 10, 2003 | 3.730 | 3.868 | 3.680 | 3.860 | 164,269 | +0.15(+4.04%) |
Dec 09, 2003 | 3.900 | 3.900 | 3.680 | 3.710 | 176,738 | -0.19(-4.87%) |
Dec 08, 2003 | 3.850 | 3.900 | 3.750 | 3.900 | 128,473 | +0.10(+2.63%) |
Dec 05, 2003 | 3.760 | 3.890 | 3.760 | 3.800 | 155,453 | +0.04(+1.06%) |
Dec 04, 2003 | 3.610 | 3.800 | 3.610 | 3.760 | 256,172 | +0.08(+2.17%) |
Dec 03, 2003 | 3.601 | 3.780 | 3.600 | 3.680 | 155,476 | +0.03(+0.82%) |
Dec 02, 2003 | 3.770 | 3.770 | 3.540 | 3.650 | 126,501 | -0.08(-2.14%) |