Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.410 | 4.410 | 4.290 | 4.360 | 100,413 | +0.12(+2.83%) |
Jan 28, 2005 | 4.320 | 4.330 | 4.240 | 4.240 | 44,274 | -0.02(-0.47%) |
Jan 27, 2005 | 4.260 | 4.360 | 4.250 | 4.260 | 49,686 | +0.00(+0.00%) |
Jan 26, 2005 | 4.260 | 4.270 | 4.110 | 4.260 | 101,910 | +0.06(+1.43%) |
Jan 25, 2005 | 4.240 | 4.240 | 4.140 | 4.200 | 89,272 | +0.02(+0.48%) |
Jan 24, 2005 | 4.220 | 4.270 | 4.110 | 4.180 | 164,235 | +0.03(+0.72%) |
Jan 21, 2005 | 4.190 | 4.190 | 4.100 | 4.150 | 75,828 | +0.02(+0.48%) |
Jan 20, 2005 | 4.110 | 4.180 | 4.086 | 4.130 | 60,643 | +0.02(+0.49%) |
Jan 19, 2005 | 4.190 | 4.290 | 4.100 | 4.110 | 98,926 | -0.21(-4.86%) |
Jan 18, 2005 | 4.210 | 4.320 | 4.100 | 4.320 | 125,210 | +0.11(+2.61%) |
Jan 14, 2005 | 4.190 | 4.230 | 4.160 | 4.210 | 66,569 | +0.05(+1.20%) |
Jan 13, 2005 | 4.200 | 4.250 | 4.070 | 4.160 | 96,478 | -0.02(-0.48%) |
Jan 12, 2005 | 4.180 | 4.230 | 3.890 | 4.180 | 138,205 | -0.02(-0.48%) |
Jan 11, 2005 | 4.160 | 4.230 | 4.120 | 4.200 | 94,122 | +0.06(+1.45%) |
Jan 10, 2005 | 4.110 | 4.260 | 4.110 | 4.140 | 58,122 | -0.03(-0.72%) |
Jan 07, 2005 | 4.320 | 4.320 | 4.080 | 4.170 | 101,225 | -0.13(-3.02%) |
Jan 06, 2005 | 4.210 | 4.300 | 4.190 | 4.300 | 94,045 | +0.09(+2.14%) |
Jan 05, 2005 | 4.290 | 4.380 | 4.170 | 4.210 | 133,583 | -0.11(-2.55%) |
Jan 04, 2005 | 4.400 | 4.550 | 4.310 | 4.320 | 134,483 | -0.13(-2.92%) |
Jan 03, 2005 | 4.290 | 4.600 | 4.290 | 4.450 | 362,751 | +0.09(+2.06%) |
Dec 31, 2004 | 4.320 | 4.500 | 4.280 | 4.360 | 141,400 | -0.04(-1.02%) |
Dec 30, 2004 | 4.360 | 4.430 | 4.340 | 4.405 | 48,200 | +0.07(+1.61%) |
Dec 29, 2004 | 4.270 | 4.430 | 4.270 | 4.335 | 49,000 | -0.11(-2.36%) |
Dec 28, 2004 | 4.270 | 4.440 | 4.260 | 4.440 | 74,600 | +0.14(+3.26%) |
Dec 27, 2004 | 4.440 | 4.440 | 4.270 | 4.300 | 53,700 | -0.15(-3.37%) |
Dec 23, 2004 | 4.370 | 4.450 | 4.314 | 4.450 | 61,500 | +0.13(+3.01%) |
Dec 22, 2004 | 4.500 | 4.500 | 4.250 | 4.320 | 132,800 | -0.13(-2.92%) |
Dec 21, 2004 | 4.400 | 4.500 | 4.350 | 4.450 | 134,400 | +0.10(+2.30%) |
Dec 20, 2004 | 4.200 | 4.440 | 4.200 | 4.350 | 171,000 | -0.03(-0.68%) |
Dec 17, 2004 | 4.220 | 4.420 | 4.200 | 4.380 | 245,700 | +0.19(+4.53%) |
Dec 16, 2004 | 4.280 | 4.380 | 4.130 | 4.190 | 273,800 | -0.25(-5.63%) |
Dec 15, 2004 | 4.340 | 4.440 | 4.250 | 4.440 | 144,000 | +0.10(+2.30%) |
Dec 14, 2004 | 4.210 | 4.350 | 4.210 | 4.340 | 239,200 | +0.07(+1.64%) |
Dec 13, 2004 | 4.250 | 4.280 | 4.200 | 4.270 | 154,300 | +0.00(+0.00%) |
Dec 10, 2004 | 4.140 | 4.280 | 4.140 | 4.270 | 146,700 | +0.00(+0.00%) |
Dec 09, 2004 | 4.190 | 4.280 | 4.120 | 4.270 | 130,500 | +0.05(+1.18%) |
Dec 08, 2004 | 4.070 | 4.220 | 4.060 | 4.220 | 243,800 | +0.15(+3.69%) |
Dec 07, 2004 | 4.260 | 4.260 | 4.070 | 4.070 | 212,300 | -0.18(-4.24%) |
Dec 06, 2004 | 4.250 | 4.280 | 4.210 | 4.250 | 244,500 | -0.02(-0.47%) |
Dec 03, 2004 | 4.220 | 4.300 | 4.140 | 4.270 | 388,800 | +0.06(+1.43%) |
Dec 02, 2004 | 4.300 | 4.350 | 4.140 | 4.210 | 297,300 | -0.13(-3.00%) |
Dec 01, 2004 | 4.350 | 4.380 | 4.300 | 4.340 | 432,100 | +0.04(+0.93%) |
Nov 30, 2004 | 4.390 | 4.390 | 4.300 | 4.300 | 1,377,000 | -0.09(-2.05%) |
Nov 29, 2004 | 4.260 | 4.390 | 4.260 | 4.390 | 184,200 | +0.03(+0.69%) |
Nov 26, 2004 | 4.300 | 4.380 | 4.300 | 4.360 | 91,600 | +0.01(+0.23%) |
Nov 24, 2004 | 4.300 | 4.350 | 4.280 | 4.350 | 117,200 | +0.01(+0.23%) |
Nov 23, 2004 | 4.350 | 4.370 | 4.240 | 4.340 | 149,500 | -0.02(-0.46%) |
Nov 22, 2004 | 4.250 | 4.360 | 4.230 | 4.360 | 164,000 | +0.12(+2.83%) |
Nov 19, 2004 | 4.250 | 4.330 | 4.200 | 4.240 | 272,400 | -0.01(-0.24%) |
Nov 18, 2004 | 4.300 | 4.320 | 4.250 | 4.250 | 129,900 | -0.01(-0.23%) |
Nov 17, 2004 | 4.370 | 4.416 | 4.260 | 4.260 | 180,500 | -0.02(-0.47%) |
Nov 16, 2004 | 4.350 | 4.410 | 4.270 | 4.280 | 120,500 | -0.07(-1.61%) |
Nov 15, 2004 | 4.340 | 4.410 | 4.300 | 4.350 | 60,200 | -0.06(-1.36%) |
Nov 12, 2004 | 4.300 | 4.410 | 4.300 | 4.410 | 83,600 | +0.01(+0.23%) |
Nov 11, 2004 | 4.250 | 4.400 | 4.250 | 4.400 | 140,300 | +0.14(+3.29%) |
Nov 10, 2004 | 4.330 | 4.390 | 4.250 | 4.260 | 127,800 | -0.14(-3.18%) |
Nov 09, 2004 | 4.330 | 4.400 | 4.260 | 4.400 | 83,300 | +0.08(+1.85%) |
Nov 08, 2004 | 4.350 | 4.420 | 4.320 | 4.320 | 107,000 | -0.02(-0.46%) |
Nov 05, 2004 | 4.450 | 4.450 | 4.330 | 4.340 | 106,700 | -0.10(-2.25%) |
Nov 04, 2004 | 4.400 | 4.480 | 4.330 | 4.440 | 143,800 | -0.01(-0.22%) |
Nov 03, 2004 | 4.490 | 4.490 | 4.350 | 4.450 | 131,100 | +0.12(+2.77%) |
Nov 02, 2004 | 4.320 | 4.400 | 4.310 | 4.330 | 73,000 | -0.09(-2.04%) |
Nov 01, 2004 | 4.430 | 4.480 | 4.300 | 4.420 | 126,700 | -0.01(-0.23%) |
Oct 29, 2004 | 4.460 | 4.580 | 4.430 | 4.430 | 112,500 | -0.11(-2.42%) |
Oct 28, 2004 | 4.480 | 4.644 | 4.450 | 4.540 | 47,100 | -0.10(-2.16%) |
Oct 27, 2004 | 4.460 | 4.650 | 4.450 | 4.640 | 110,800 | +0.13(+2.88%) |
Oct 26, 2004 | 4.620 | 4.700 | 4.450 | 4.510 | 149,400 | -0.14(-3.01%) |
Oct 25, 2004 | 4.460 | 4.700 | 4.450 | 4.650 | 56,200 | +0.16(+3.56%) |
Oct 22, 2004 | 4.570 | 4.690 | 4.460 | 4.490 | 62,300 | -0.20(-4.26%) |
Oct 21, 2004 | 4.550 | 4.700 | 4.500 | 4.690 | 37,300 | +0.11(+2.40%) |
Oct 20, 2004 | 4.550 | 4.610 | 4.500 | 4.580 | 24,000 | -0.03(-0.65%) |
Oct 19, 2004 | 4.720 | 4.740 | 4.550 | 4.610 | 48,300 | -0.08(-1.71%) |
Oct 18, 2004 | 4.480 | 4.690 | 4.410 | 4.690 | 84,300 | +0.03(+0.64%) |
Oct 15, 2004 | 4.480 | 4.680 | 4.470 | 4.660 | 63,700 | +0.13(+2.87%) |
Oct 14, 2004 | 4.450 | 4.560 | 4.450 | 4.530 | 70,500 | -0.05(-1.09%) |
Oct 13, 2004 | 4.570 | 4.580 | 4.440 | 4.580 | 105,400 | +0.08(+1.78%) |
Oct 12, 2004 | 4.450 | 4.550 | 4.420 | 4.500 | 68,500 | -0.03(-0.66%) |
Oct 11, 2004 | 4.600 | 4.600 | 4.430 | 4.530 | 27,300 | +0.08(+1.80%) |
Oct 08, 2004 | 4.450 | 4.570 | 4.450 | 4.450 | 77,500 | -0.09(-1.98%) |
Oct 07, 2004 | 4.570 | 4.700 | 4.490 | 4.540 | 84,700 | -0.16(-3.40%) |
Oct 06, 2004 | 4.680 | 4.700 | 4.550 | 4.700 | 70,800 | +0.09(+1.95%) |
Oct 05, 2004 | 4.640 | 4.650 | 4.530 | 4.610 | 88,300 | -0.03(-0.65%) |
Oct 04, 2004 | 4.460 | 4.640 | 4.430 | 4.640 | 108,400 | +0.09(+1.98%) |
Oct 01, 2004 | 4.430 | 4.590 | 4.430 | 4.550 | 252,900 | +0.06(+1.34%) |
Sep 30, 2004 | 4.330 | 4.500 | 4.330 | 4.490 | 194,900 | +0.04(+0.90%) |
Sep 29, 2004 | 4.300 | 4.450 | 4.260 | 4.450 | 132,800 | +0.05(+1.14%) |
Sep 28, 2004 | 4.380 | 4.450 | 4.213 | 4.400 | 164,200 | +0.20(+4.76%) |
Sep 27, 2004 | 4.320 | 4.410 | 4.200 | 4.200 | 86,700 | -0.18(-4.11%) |
Sep 24, 2004 | 4.310 | 4.410 | 4.310 | 4.380 | 120,500 | +0.07(+1.62%) |
Sep 23, 2004 | 4.340 | 4.370 | 4.280 | 4.310 | 72,800 | +0.01(+0.23%) |
Sep 22, 2004 | 4.330 | 4.360 | 4.250 | 4.300 | 182,700 | -0.08(-1.83%) |
Sep 21, 2004 | 4.310 | 4.390 | 4.231 | 4.380 | 157,600 | +0.07(+1.62%) |
Sep 20, 2004 | 4.340 | 4.340 | 4.240 | 4.310 | 95,100 | -0.04(-0.92%) |
Sep 17, 2004 | 4.290 | 4.350 | 4.150 | 4.350 | 338,400 | +0.08(+1.87%) |
Sep 16, 2004 | 4.210 | 4.320 | 4.210 | 4.270 | 193,400 | +0.02(+0.47%) |
Sep 15, 2004 | 4.259 | 4.270 | 4.200 | 4.250 | 68,400 | +0.01(+0.24%) |
Sep 14, 2004 | 4.230 | 4.270 | 4.200 | 4.240 | 128,600 | +0.01(+0.24%) |
Sep 13, 2004 | 4.210 | 4.280 | 4.200 | 4.230 | 83,500 | +0.02(+0.48%) |
Sep 10, 2004 | 4.190 | 4.310 | 4.190 | 4.210 | 145,900 | -0.02(-0.47%) |
Sep 09, 2004 | 4.170 | 4.310 | 4.170 | 4.230 | 148,400 | +0.04(+0.95%) |
Sep 08, 2004 | 4.190 | 4.270 | 4.170 | 4.190 | 129,200 | -0.09(-2.10%) |
Sep 07, 2004 | 4.250 | 4.310 | 4.190 | 4.280 | 137,500 | -0.02(-0.47%) |
Sep 03, 2004 | 4.280 | 4.350 | 4.180 | 4.300 | 67,800 | +0.11(+2.63%) |
Sep 02, 2004 | 4.230 | 4.350 | 4.190 | 4.190 | 173,900 | -0.08(-1.87%) |
Sep 01, 2004 | 4.230 | 4.950 | 4.120 | 4.270 | 256,200 | +0.02(+0.47%) |
Aug 31, 2004 | 4.340 | 4.340 | 4.100 | 4.250 | 90,600 | +0.03(+0.71%) |
Aug 30, 2004 | 4.330 | 4.380 | 4.220 | 4.220 | 135,300 | -0.13(-2.99%) |
Aug 27, 2004 | 4.230 | 4.400 | 4.230 | 4.350 | 116,300 | +0.06(+1.40%) |
Aug 26, 2004 | 4.350 | 4.350 | 4.260 | 4.290 | 107,000 | -0.06(-1.38%) |
Aug 25, 2004 | 4.190 | 4.350 | 4.180 | 4.350 | 128,900 | +0.09(+2.11%) |
Aug 24, 2004 | 4.230 | 4.300 | 4.180 | 4.260 | 143,300 | +0.03(+0.71%) |
Aug 23, 2004 | 4.280 | 4.300 | 4.190 | 4.230 | 97,100 | -0.05(-1.17%) |
Aug 20, 2004 | 4.200 | 4.300 | 4.170 | 4.280 | 180,800 | +0.12(+2.88%) |
Aug 19, 2004 | 4.240 | 4.290 | 4.160 | 4.160 | 153,800 | -0.14(-3.26%) |
Aug 18, 2004 | 4.170 | 4.310 | 4.170 | 4.300 | 121,335 | +0.05(+1.18%) |
Aug 17, 2004 | 4.390 | 4.390 | 4.200 | 4.250 | 70,000 | -0.04(-0.93%) |
Aug 16, 2004 | 4.260 | 4.310 | 4.140 | 4.290 | 185,600 | +0.08(+1.90%) |
Aug 13, 2004 | 4.300 | 4.300 | 4.140 | 4.210 | 47,400 | +0.00(+0.00%) |
Aug 12, 2004 | 4.110 | 4.300 | 4.050 | 4.210 | 74,000 | -0.09(-2.09%) |
Aug 11, 2004 | 4.140 | 4.360 | 4.060 | 4.300 | 97,900 | +0.02(+0.47%) |
Aug 10, 2004 | 4.050 | 4.300 | 4.030 | 4.280 | 133,700 | +0.24(+5.94%) |
Aug 09, 2004 | 4.100 | 4.180 | 4.000 | 4.040 | 592,600 | -0.01(-0.25%) |
Aug 06, 2004 | 4.020 | 4.180 | 4.010 | 4.050 | 123,400 | -0.03(-0.74%) |
Aug 05, 2004 | 4.160 | 4.230 | 4.010 | 4.080 | 109,600 | -0.07(-1.69%) |
Aug 04, 2004 | 4.180 | 4.240 | 4.150 | 4.150 | 129,600 | -0.03(-0.72%) |
Aug 03, 2004 | 4.210 | 4.250 | 4.170 | 4.180 | 63,400 | -0.05(-1.18%) |
Aug 02, 2004 | 4.290 | 4.380 | 4.200 | 4.230 | 76,500 | +0.01(+0.24%) |
Jul 30, 2004 | 4.380 | 4.450 | 4.180 | 4.220 | 221,900 | -0.18(-4.09%) |
Jul 29, 2004 | 4.260 | 4.400 | 4.080 | 4.400 | 242,800 | +0.20(+4.76%) |
Jul 28, 2004 | 3.990 | 4.250 | 3.910 | 4.200 | 231,800 | +0.18(+4.48%) |
Jul 27, 2004 | 3.930 | 4.050 | 3.850 | 4.020 | 152,400 | +0.00(+0.00%) |
Jul 26, 2004 | 4.140 | 4.180 | 3.850 | 4.020 | 179,900 | -0.08(-1.95%) |
Jul 23, 2004 | 4.170 | 4.170 | 4.050 | 4.100 | 127,500 | +0.00(+0.00%) |
Jul 22, 2004 | 4.060 | 4.230 | 4.050 | 4.100 | 124,600 | +0.05(+1.23%) |
Jul 21, 2004 | 4.230 | 4.230 | 4.050 | 4.050 | 126,400 | -0.18(-4.26%) |
Jul 20, 2004 | 4.220 | 4.230 | 4.100 | 4.230 | 182,000 | +0.05(+1.20%) |
Jul 19, 2004 | 4.180 | 4.220 | 4.110 | 4.180 | 86,100 | +0.05(+1.21%) |
Jul 16, 2004 | 4.160 | 4.180 | 4.130 | 4.130 | 70,900 | -0.03(-0.72%) |
Jul 15, 2004 | 4.110 | 4.180 | 4.100 | 4.160 | 77,100 | +0.04(+0.97%) |
Jul 14, 2004 | 4.100 | 4.180 | 4.080 | 4.120 | 162,400 | -0.01(-0.24%) |
Jul 13, 2004 | 4.200 | 4.250 | 4.090 | 4.130 | 145,400 | -0.03(-0.72%) |
Jul 12, 2004 | 4.170 | 4.260 | 4.160 | 4.160 | 45,400 | -0.01(-0.24%) |
Jul 09, 2004 | 4.290 | 4.290 | 4.170 | 4.170 | 46,300 | -0.08(-1.88%) |
Jul 08, 2004 | 4.230 | 4.300 | 4.090 | 4.250 | 189,100 | -0.05(-1.16%) |
Jul 07, 2004 | 4.220 | 4.300 | 4.220 | 4.300 | 42,400 | +0.01(+0.23%) |
Jul 06, 2004 | 4.390 | 4.390 | 4.220 | 4.290 | 64,200 | +0.03(+0.70%) |
Jul 02, 2004 | 4.260 | 4.370 | 4.250 | 4.260 | 33,400 | +0.01(+0.24%) |
Jul 01, 2004 | 4.300 | 4.420 | 4.250 | 4.250 | 179,700 | -0.11(-2.52%) |
Jun 30, 2004 | 4.340 | 4.400 | 4.250 | 4.360 | 156,100 | +0.02(+0.46%) |
Jun 29, 2004 | 4.200 | 4.340 | 4.200 | 4.340 | 87,700 | +0.09(+2.12%) |
Jun 28, 2004 | 4.190 | 4.340 | 4.180 | 4.250 | 94,400 | +0.02(+0.47%) |
Jun 25, 2004 | 4.190 | 4.540 | 4.180 | 4.230 | 453,200 | +0.04(+0.95%) |
Jun 24, 2004 | 4.190 | 4.290 | 4.160 | 4.190 | 75,800 | +0.01(+0.24%) |
Jun 23, 2004 | 4.200 | 4.340 | 4.160 | 4.180 | 148,700 | -0.04(-0.95%) |
Jun 22, 2004 | 4.270 | 4.340 | 4.210 | 4.220 | 96,000 | -0.02(-0.47%) |
Jun 21, 2004 | 4.290 | 4.340 | 4.240 | 4.240 | 69,500 | -0.13(-2.97%) |
Jun 18, 2004 | 4.310 | 4.412 | 4.180 | 4.370 | 258,900 | +0.04(+0.92%) |
Jun 17, 2004 | 4.450 | 4.460 | 4.310 | 4.330 | 85,300 | -0.12(-2.70%) |
Jun 16, 2004 | 4.480 | 4.480 | 4.310 | 4.450 | 85,100 | +0.01(+0.23%) |
Jun 15, 2004 | 4.200 | 4.440 | 4.200 | 4.440 | 188,300 | +0.19(+4.47%) |
Jun 14, 2004 | 4.410 | 4.420 | 4.230 | 4.250 | 133,300 | -0.16(-3.63%) |
Jun 10, 2004 | 4.470 | 4.470 | 4.320 | 4.410 | 180,100 | +0.06(+1.38%) |
Jun 09, 2004 | 4.400 | 4.500 | 4.350 | 4.350 | 121,200 | -0.07(-1.58%) |
Jun 08, 2004 | 4.450 | 4.520 | 4.350 | 4.420 | 68,400 | -0.08(-1.78%) |
Jun 07, 2004 | 4.500 | 4.590 | 4.410 | 4.500 | 124,200 | +0.10(+2.27%) |
Jun 04, 2004 | 4.500 | 4.500 | 4.320 | 4.400 | 53,700 | -0.03(-0.68%) |
Jun 03, 2004 | 4.370 | 4.500 | 4.240 | 4.430 | 122,000 | +0.11(+2.55%) |
Jun 02, 2004 | 4.430 | 4.430 | 4.230 | 4.320 | 121,100 | -0.01(-0.23%) |
Jun 01, 2004 | 4.100 | 4.330 | 4.100 | 4.330 | 207,000 | +0.21(+5.10%) |
May 28, 2004 | 4.185 | 4.200 | 4.100 | 4.120 | 185,800 | -0.06(-1.44%) |
May 27, 2004 | 4.170 | 4.200 | 4.140 | 4.180 | 80,100 | -0.02(-0.48%) |
May 26, 2004 | 4.170 | 4.220 | 4.130 | 4.200 | 135,200 | -0.12(-2.78%) |
May 25, 2004 | 4.130 | 4.330 | 4.130 | 4.320 | 83,900 | +0.10(+2.37%) |
May 24, 2004 | 4.170 | 4.300 | 4.160 | 4.220 | 59,000 | -0.03(-0.71%) |
May 21, 2004 | 4.250 | 4.250 | 4.110 | 4.250 | 54,700 | +0.12(+2.91%) |
May 20, 2004 | 4.270 | 4.270 | 4.050 | 4.130 | 110,900 | +0.02(+0.49%) |
May 19, 2004 | 4.400 | 4.400 | 4.050 | 4.110 | 161,200 | -0.16(-3.75%) |
May 18, 2004 | 4.240 | 4.270 | 4.170 | 4.270 | 164,200 | +0.12(+2.89%) |
May 17, 2004 | 4.100 | 4.260 | 4.100 | 4.150 | 244,500 | +0.04(+0.97%) |
May 14, 2004 | 4.110 | 4.260 | 4.010 | 4.110 | 229,600 | -0.03(-0.72%) |
May 13, 2004 | 4.250 | 4.250 | 4.120 | 4.140 | 268,600 | -0.06(-1.43%) |
May 12, 2004 | 4.110 | 4.200 | 4.030 | 4.200 | 257,300 | -0.04(-0.94%) |
May 11, 2004 | 4.280 | 4.350 | 4.030 | 4.240 | 387,800 | +0.20(+4.95%) |
May 10, 2004 | 4.300 | 4.320 | 4.010 | 4.040 | 241,200 | -0.21(-4.94%) |
May 07, 2004 | 4.200 | 4.510 | 4.200 | 4.250 | 118,800 | -0.17(-3.85%) |
May 06, 2004 | 4.120 | 4.540 | 4.100 | 4.420 | 180,700 | +0.21(+4.99%) |
May 05, 2004 | 4.280 | 4.410 | 4.200 | 4.210 | 72,100 | -0.09(-2.09%) |
May 04, 2004 | 4.480 | 4.500 | 4.170 | 4.300 | 125,100 | -0.10(-2.27%) |
May 03, 2004 | 4.080 | 4.500 | 4.000 | 4.400 | 169,500 | +0.27(+6.54%) |
Apr 30, 2004 | 4.180 | 4.440 | 4.090 | 4.130 | 408,200 | -0.13(-3.05%) |
Apr 29, 2004 | 4.670 | 4.700 | 4.170 | 4.260 | 248,900 | -0.35(-7.59%) |
Apr 28, 2004 | 4.700 | 4.730 | 4.610 | 4.610 | 136,900 | -0.12(-2.54%) |
Apr 27, 2004 | 4.950 | 4.950 | 4.650 | 4.730 | 578,500 | -0.12(-2.47%) |
Apr 26, 2004 | 4.750 | 4.930 | 4.750 | 4.850 | 137,400 | -0.05(-1.02%) |
Apr 23, 2004 | 4.850 | 4.900 | 4.710 | 4.900 | 152,700 | +0.05(+1.03%) |
Apr 22, 2004 | 4.850 | 4.920 | 4.790 | 4.850 | 125,700 | +0.05(+1.04%) |
Apr 21, 2004 | 4.590 | 4.850 | 4.540 | 4.800 | 123,700 | +0.10(+2.13%) |
Apr 20, 2004 | 4.890 | 4.900 | 4.700 | 4.700 | 111,800 | -0.19(-3.89%) |
Apr 19, 2004 | 4.730 | 4.900 | 4.700 | 4.890 | 98,800 | +0.08(+1.66%) |
Apr 16, 2004 | 4.870 | 4.900 | 4.680 | 4.810 | 189,200 | +0.06(+1.26%) |
Apr 15, 2004 | 4.730 | 4.890 | 4.670 | 4.750 | 128,400 | +0.01(+0.21%) |
Apr 14, 2004 | 4.720 | 4.890 | 4.000 | 4.740 | 231,900 | -0.14(-2.87%) |
Apr 13, 2004 | 4.870 | 5.000 | 4.820 | 4.880 | 183,900 | -0.10(-2.01%) |
Apr 12, 2004 | 4.910 | 4.990 | 4.910 | 4.980 | 60,300 | +0.10(+2.05%) |
Apr 08, 2004 | 4.820 | 5.000 | 4.820 | 4.880 | 157,900 | +0.05(+1.04%) |
Apr 07, 2004 | 4.980 | 5.000 | 4.820 | 4.830 | 133,900 | -0.07(-1.43%) |
Apr 06, 2004 | 5.010 | 5.070 | 4.900 | 4.900 | 114,200 | -0.17(-3.35%) |
Apr 05, 2004 | 4.950 | 5.070 | 4.950 | 5.070 | 180,900 | +0.00(+0.00%) |
Apr 02, 2004 | 5.120 | 5.120 | 4.950 | 5.070 | 263,000 | +0.05(+1.00%) |
Apr 01, 2004 | 4.980 | 5.030 | 4.910 | 5.020 | 210,600 | +0.11(+2.24%) |
Mar 31, 2004 | 4.940 | 4.990 | 4.900 | 4.910 | 251,400 | +0.03(+0.61%) |
Mar 30, 2004 | 4.880 | 4.950 | 4.860 | 4.880 | 114,700 | +0.00(+0.00%) |
Mar 29, 2004 | 4.840 | 4.890 | 4.810 | 4.880 | 179,700 | +0.06(+1.24%) |
Mar 26, 2004 | 4.860 | 4.860 | 4.790 | 4.820 | 249,000 | -0.04(-0.82%) |
Mar 25, 2004 | 4.900 | 4.900 | 4.790 | 4.860 | 177,100 | +0.07(+1.46%) |
Mar 24, 2004 | 4.820 | 4.870 | 4.790 | 4.790 | 328,200 | -0.06(-1.24%) |
Mar 23, 2004 | 4.840 | 4.870 | 4.800 | 4.850 | 224,500 | +0.06(+1.25%) |
Mar 22, 2004 | 4.880 | 4.880 | 4.770 | 4.790 | 356,600 | -0.02(-0.42%) |
Mar 19, 2004 | 5.000 | 5.000 | 4.790 | 4.810 | 256,100 | +0.01(+0.21%) |
Mar 18, 2004 | 4.810 | 4.840 | 4.780 | 4.800 | 172,500 | -0.02(-0.41%) |
Mar 17, 2004 | 4.870 | 4.940 | 4.800 | 4.820 | 182,000 | +0.02(+0.42%) |
Mar 16, 2004 | 4.860 | 4.870 | 4.790 | 4.800 | 292,100 | +0.10(+2.13%) |
Mar 15, 2004 | 4.930 | 4.970 | 4.700 | 4.700 | 189,300 | -0.18(-3.69%) |
Mar 12, 2004 | 4.850 | 4.880 | 4.740 | 4.880 | 162,700 | +0.14(+2.95%) |
Mar 11, 2004 | 4.790 | 4.850 | 4.740 | 4.740 | 198,800 | -0.04(-0.84%) |
Mar 10, 2004 | 4.845 | 4.890 | 4.780 | 4.780 | 202,300 | +0.00(+0.00%) |
Mar 09, 2004 | 4.850 | 4.910 | 4.780 | 4.780 | 270,000 | -0.02(-0.42%) |
Mar 08, 2004 | 4.880 | 4.890 | 4.790 | 4.800 | 172,500 | -0.01(-0.21%) |
Mar 05, 2004 | 4.800 | 4.910 | 4.780 | 4.810 | 222,400 | -0.10(-2.04%) |
Mar 04, 2004 | 4.750 | 4.930 | 4.690 | 4.910 | 564,800 | +0.41(+9.11%) |
Mar 03, 2004 | 4.380 | 4.550 | 4.320 | 4.500 | 163,000 | +0.13(+2.97%) |
Mar 02, 2004 | 4.320 | 4.440 | 4.300 | 4.370 | 126,300 | -0.07(-1.58%) |
Mar 01, 2004 | 4.320 | 4.440 | 4.280 | 4.440 | 104,800 | +0.02(+0.45%) |
Feb 27, 2004 | 4.400 | 4.440 | 4.272 | 4.420 | 80,800 | -0.02(-0.45%) |
Feb 26, 2004 | 4.400 | 4.440 | 4.160 | 4.440 | 84,400 | +0.00(+0.00%) |
Feb 25, 2004 | 4.200 | 4.450 | 4.100 | 4.440 | 132,800 | +0.00(+0.00%) |
Feb 24, 2004 | 4.000 | 4.480 | 3.340 | 4.440 | 510,300 | +0.17(+3.98%) |
Feb 23, 2004 | 4.420 | 4.500 | 4.270 | 4.270 | 121,600 | -0.08(-1.84%) |
Feb 20, 2004 | 4.470 | 4.500 | 4.330 | 4.350 | 83,100 | +0.02(+0.46%) |
Feb 19, 2004 | 4.780 | 4.790 | 4.320 | 4.330 | 159,500 | -0.28(-6.07%) |
Feb 18, 2004 | 4.700 | 4.760 | 4.580 | 4.610 | 103,400 | -0.05(-1.07%) |
Feb 17, 2004 | 4.790 | 4.860 | 4.590 | 4.660 | 258,700 | +0.08(+1.75%) |
Feb 13, 2004 | 4.540 | 4.653 | 4.440 | 4.580 | 168,100 | +0.06(+1.33%) |
Feb 12, 2004 | 4.730 | 4.730 | 4.500 | 4.520 | 207,300 | -0.13(-2.80%) |
Feb 11, 2004 | 4.570 | 4.690 | 4.510 | 4.650 | 89,300 | +0.01(+0.22%) |
Feb 10, 2004 | 4.495 | 4.690 | 4.440 | 4.640 | 121,900 | +0.19(+4.27%) |
Feb 09, 2004 | 4.520 | 4.550 | 4.440 | 4.450 | 105,500 | -0.10(-2.20%) |
Feb 06, 2004 | 4.510 | 4.550 | 4.310 | 4.550 | 198,100 | +0.10(+2.25%) |
Feb 05, 2004 | 4.510 | 4.510 | 4.400 | 4.450 | 94,600 | +0.04(+0.91%) |
Feb 04, 2004 | 4.570 | 4.770 | 4.400 | 4.410 | 334,600 | -0.32(-6.77%) |
Feb 03, 2004 | 4.710 | 4.780 | 4.700 | 4.730 | 87,100 | +0.02(+0.42%) |