Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.350 | 4.440 | 4.330 | 4.350 | 847,100 | +0.02(+0.46%) |
Jan 28, 2005 | 4.320 | 4.360 | 4.320 | 4.330 | 437,500 | -0.02(-0.46%) |
Jan 27, 2005 | 4.350 | 4.350 | 4.270 | 4.350 | 365,700 | +0.03(+0.69%) |
Jan 26, 2005 | 4.170 | 4.320 | 4.160 | 4.320 | 118,000 | +0.15(+3.60%) |
Jan 25, 2005 | 4.300 | 4.330 | 4.160 | 4.170 | 54,700 | -0.11(-2.57%) |
Jan 24, 2005 | 4.400 | 4.400 | 4.270 | 4.280 | 1,163,900 | -0.07(-1.61%) |
Jan 21, 2005 | 4.310 | 4.350 | 4.240 | 4.350 | 209,800 | +0.08(+1.87%) |
Jan 20, 2005 | 4.350 | 4.350 | 4.230 | 4.270 | 109,100 | -0.05(-1.16%) |
Jan 19, 2005 | 4.220 | 4.350 | 4.200 | 4.320 | 245,600 | +0.06(+1.41%) |
Jan 18, 2005 | 4.240 | 4.280 | 4.180 | 4.260 | 98,300 | -0.03(-0.70%) |
Jan 14, 2005 | 4.300 | 4.320 | 4.250 | 4.290 | 82,200 | +0.03(+0.70%) |
Jan 13, 2005 | 4.310 | 4.330 | 4.240 | 4.260 | 98,400 | -0.04(-0.93%) |
Jan 12, 2005 | 4.270 | 4.330 | 4.170 | 4.300 | 138,000 | +0.03(+0.70%) |
Jan 11, 2005 | 4.230 | 4.330 | 4.200 | 4.270 | 102,500 | +0.02(+0.47%) |
Jan 10, 2005 | 4.200 | 4.330 | 4.200 | 4.250 | 131,900 | +0.04(+0.95%) |
Jan 07, 2005 | 4.430 | 4.450 | 4.180 | 4.210 | 418,200 | -0.22(-4.97%) |
Jan 06, 2005 | 4.380 | 4.550 | 4.380 | 4.430 | 470,100 | +0.05(+1.14%) |
Jan 05, 2005 | 4.400 | 4.490 | 4.370 | 4.380 | 191,500 | -0.06(-1.35%) |
Jan 04, 2005 | 4.480 | 4.500 | 4.390 | 4.440 | 385,500 | -0.04(-0.89%) |
Jan 03, 2005 | 4.400 | 4.500 | 4.250 | 4.480 | 622,800 | +0.12(+2.75%) |
Dec 31, 2004 | 4.400 | 4.400 | 4.300 | 4.360 | 86,900 | +0.00(+0.00%) |
Dec 30, 2004 | 4.430 | 4.450 | 4.350 | 4.360 | 50,400 | -0.03(-0.68%) |
Dec 29, 2004 | 4.330 | 4.500 | 4.300 | 4.390 | 110,100 | +0.05(+1.15%) |
Dec 28, 2004 | 4.260 | 4.340 | 4.250 | 4.340 | 56,000 | +0.08(+1.88%) |
Dec 27, 2004 | 4.230 | 4.300 | 4.160 | 4.260 | 55,300 | +0.07(+1.67%) |
Dec 23, 2004 | 4.180 | 4.220 | 4.180 | 4.190 | 29,500 | +0.03(+0.72%) |
Dec 22, 2004 | 4.080 | 4.250 | 4.060 | 4.160 | 629,800 | +0.05(+1.22%) |
Dec 21, 2004 | 4.230 | 4.250 | 4.100 | 4.110 | 95,000 | -0.06(-1.44%) |
Dec 20, 2004 | 4.110 | 4.170 | 4.100 | 4.170 | 62,700 | +0.04(+0.97%) |
Dec 17, 2004 | 4.130 | 4.150 | 4.050 | 4.130 | 255,100 | -0.05(-1.20%) |
Dec 16, 2004 | 4.100 | 4.200 | 4.070 | 4.180 | 168,200 | +0.08(+1.95%) |
Dec 15, 2004 | 4.150 | 4.200 | 4.100 | 4.100 | 960,700 | -0.05(-1.20%) |
Dec 14, 2004 | 4.120 | 4.150 | 4.070 | 4.150 | 84,100 | +0.01(+0.24%) |
Dec 13, 2004 | 4.170 | 4.190 | 4.110 | 4.140 | 68,300 | +0.00(+0.00%) |
Dec 10, 2004 | 4.070 | 4.150 | 4.070 | 4.140 | 106,200 | +0.07(+1.72%) |
Dec 09, 2004 | 4.120 | 4.180 | 4.030 | 4.070 | 128,800 | -0.08(-1.93%) |
Dec 08, 2004 | 4.020 | 4.180 | 4.020 | 4.150 | 229,900 | +0.13(+3.23%) |
Dec 07, 2004 | 4.040 | 4.130 | 4.010 | 4.020 | 109,900 | -0.01(-0.25%) |
Dec 06, 2004 | 4.100 | 4.150 | 4.030 | 4.030 | 188,200 | -0.07(-1.71%) |
Dec 03, 2004 | 4.210 | 4.230 | 4.090 | 4.100 | 101,500 | -0.09(-2.15%) |
Dec 02, 2004 | 4.160 | 4.220 | 4.160 | 4.190 | 146,000 | +0.04(+0.96%) |
Dec 01, 2004 | 4.120 | 4.180 | 4.110 | 4.150 | 165,900 | +0.03(+0.73%) |
Nov 30, 2004 | 4.150 | 4.180 | 4.120 | 4.120 | 578,400 | +0.00(+0.00%) |
Nov 29, 2004 | 4.070 | 4.140 | 3.980 | 4.120 | 405,600 | +0.06(+1.48%) |
Nov 26, 2004 | 4.010 | 4.080 | 4.010 | 4.060 | 43,700 | +0.05(+1.25%) |
Nov 24, 2004 | 4.050 | 4.060 | 3.990 | 4.010 | 147,400 | -0.03(-0.74%) |
Nov 23, 2004 | 4.040 | 4.080 | 3.990 | 4.040 | 459,700 | +0.09(+2.28%) |
Nov 22, 2004 | 3.800 | 3.950 | 3.750 | 3.950 | 126,300 | +0.17(+4.50%) |
Nov 19, 2004 | 3.820 | 3.990 | 3.750 | 3.780 | 108,200 | -0.04(-1.05%) |
Nov 18, 2004 | 3.760 | 3.820 | 3.670 | 3.820 | 377,700 | +0.08(+2.14%) |
Nov 17, 2004 | 3.700 | 3.780 | 3.700 | 3.740 | 219,100 | +0.04(+1.08%) |
Nov 16, 2004 | 3.890 | 3.890 | 3.480 | 3.700 | 1,791,600 | -0.15(-3.90%) |
Nov 15, 2004 | 3.780 | 3.900 | 3.750 | 3.850 | 189,100 | +0.08(+2.12%) |
Nov 12, 2004 | 3.700 | 3.800 | 3.700 | 3.770 | 320,600 | +0.07(+1.89%) |
Nov 11, 2004 | 3.750 | 3.850 | 3.680 | 3.700 | 401,900 | -0.07(-1.86%) |
Nov 10, 2004 | 3.750 | 3.790 | 3.650 | 3.770 | 740,700 | +0.04(+1.07%) |
Nov 09, 2004 | 3.730 | 3.750 | 3.680 | 3.730 | 139,100 | -0.02(-0.53%) |
Nov 08, 2004 | 3.620 | 3.750 | 3.620 | 3.750 | 251,500 | +0.09(+2.46%) |
Nov 05, 2004 | 3.640 | 3.690 | 3.620 | 3.660 | 200,700 | +0.06(+1.67%) |
Nov 04, 2004 | 3.580 | 3.650 | 3.500 | 3.600 | 168,800 | -0.02(-0.55%) |
Nov 03, 2004 | 3.750 | 3.750 | 3.500 | 3.620 | 1,175,800 | -0.09(-2.43%) |
Nov 02, 2004 | 3.760 | 3.800 | 3.700 | 3.710 | 146,400 | -0.05(-1.33%) |
Nov 01, 2004 | 3.910 | 3.910 | 3.750 | 3.760 | 283,500 | -0.15(-3.84%) |
Oct 29, 2004 | 3.770 | 3.960 | 3.750 | 3.910 | 1,021,200 | +0.12(+3.17%) |
Oct 28, 2004 | 3.870 | 3.900 | 3.610 | 3.790 | 249,400 | -0.11(-2.82%) |
Oct 27, 2004 | 3.980 | 3.980 | 3.880 | 3.900 | 218,000 | -0.07(-1.76%) |
Oct 26, 2004 | 3.960 | 4.000 | 3.880 | 3.970 | 193,300 | -0.01(-0.25%) |
Oct 25, 2004 | 3.970 | 4.010 | 3.940 | 3.980 | 141,600 | +0.06(+1.53%) |
Oct 22, 2004 | 3.990 | 3.990 | 3.920 | 3.920 | 51,800 | -0.08(-2.00%) |
Oct 21, 2004 | 3.970 | 4.000 | 3.920 | 4.000 | 118,700 | +0.03(+0.76%) |
Oct 20, 2004 | 3.910 | 3.980 | 3.910 | 3.970 | 55,100 | +0.03(+0.76%) |
Oct 19, 2004 | 3.960 | 3.990 | 3.920 | 3.940 | 52,400 | -0.05(-1.25%) |
Oct 18, 2004 | 4.010 | 4.010 | 3.930 | 3.990 | 91,300 | -0.05(-1.24%) |
Oct 15, 2004 | 4.060 | 4.060 | 3.910 | 4.040 | 205,800 | -0.03(-0.74%) |
Oct 14, 2004 | 4.140 | 4.180 | 4.070 | 4.070 | 89,400 | -0.10(-2.40%) |
Oct 13, 2004 | 4.200 | 4.230 | 4.120 | 4.170 | 76,500 | -0.03(-0.71%) |
Oct 12, 2004 | 4.200 | 4.250 | 4.170 | 4.200 | 39,800 | -0.05(-1.18%) |
Oct 11, 2004 | 4.130 | 4.250 | 4.050 | 4.250 | 15,900 | +0.12(+2.91%) |
Oct 08, 2004 | 4.160 | 4.250 | 4.130 | 4.130 | 56,800 | -0.06(-1.43%) |
Oct 07, 2004 | 4.150 | 4.220 | 4.150 | 4.190 | 90,900 | -0.05(-1.18%) |
Oct 06, 2004 | 4.140 | 4.260 | 4.140 | 4.240 | 188,900 | +0.04(+0.95%) |
Oct 05, 2004 | 4.190 | 4.250 | 4.170 | 4.200 | 112,500 | +0.00(+0.00%) |
Oct 04, 2004 | 4.250 | 4.290 | 4.180 | 4.200 | 186,400 | -0.04(-0.94%) |
Oct 01, 2004 | 4.300 | 4.310 | 4.200 | 4.240 | 163,000 | -0.07(-1.62%) |
Sep 30, 2004 | 4.300 | 4.330 | 4.260 | 4.310 | 176,600 | +0.01(+0.23%) |
Sep 29, 2004 | 4.270 | 4.350 | 4.250 | 4.300 | 378,900 | +0.00(+0.00%) |
Sep 28, 2004 | 4.200 | 4.300 | 4.140 | 4.300 | 40,700 | +0.09(+2.14%) |
Sep 27, 2004 | 4.260 | 4.260 | 4.200 | 4.210 | 52,100 | -0.08(-1.86%) |
Sep 24, 2004 | 4.300 | 4.330 | 4.250 | 4.290 | 95,900 | +0.02(+0.47%) |
Sep 23, 2004 | 4.280 | 4.350 | 4.250 | 4.270 | 111,300 | -0.01(-0.23%) |
Sep 22, 2004 | 4.230 | 4.300 | 4.200 | 4.280 | 103,000 | -0.02(-0.47%) |
Sep 21, 2004 | 4.230 | 4.350 | 4.210 | 4.300 | 83,900 | +0.05(+1.18%) |
Sep 20, 2004 | 4.210 | 4.350 | 4.210 | 4.250 | 711,700 | +0.00(+0.00%) |
Sep 17, 2004 | 4.250 | 4.300 | 4.180 | 4.250 | 205,200 | +0.00(+0.00%) |
Sep 16, 2004 | 4.190 | 4.340 | 4.140 | 4.250 | 469,200 | +0.06(+1.43%) |
Sep 15, 2004 | 4.130 | 4.190 | 4.130 | 4.190 | 95,100 | -0.02(-0.48%) |
Sep 14, 2004 | 4.230 | 4.270 | 3.970 | 4.210 | 71,800 | -0.06(-1.41%) |
Sep 13, 2004 | 4.270 | 4.400 | 4.250 | 4.270 | 107,900 | -0.07(-1.61%) |
Sep 10, 2004 | 4.250 | 4.400 | 4.220 | 4.340 | 73,000 | +0.04(+0.93%) |
Sep 09, 2004 | 4.300 | 4.400 | 4.150 | 4.300 | 152,500 | +0.03(+0.70%) |
Sep 08, 2004 | 4.280 | 4.350 | 4.270 | 4.270 | 87,400 | -0.03(-0.70%) |
Sep 07, 2004 | 4.350 | 4.400 | 4.150 | 4.300 | 168,200 | -0.03(-0.69%) |
Sep 03, 2004 | 4.250 | 4.400 | 4.240 | 4.330 | 471,200 | +0.08(+1.88%) |
Sep 02, 2004 | 4.130 | 4.270 | 4.090 | 4.250 | 204,500 | +0.12(+2.91%) |
Sep 01, 2004 | 4.170 | 4.300 | 4.100 | 4.130 | 224,400 | -0.07(-1.67%) |
Aug 31, 2004 | 4.070 | 4.220 | 3.950 | 4.200 | 388,400 | +0.18(+4.48%) |
Aug 30, 2004 | 3.970 | 4.050 | 3.950 | 4.020 | 82,500 | +0.05(+1.26%) |
Aug 27, 2004 | 3.980 | 3.990 | 3.912 | 3.970 | 75,500 | +0.03(+0.76%) |
Aug 26, 2004 | 3.980 | 4.020 | 3.940 | 3.940 | 78,700 | -0.06(-1.50%) |
Aug 25, 2004 | 3.800 | 4.000 | 3.700 | 4.000 | 218,500 | +0.13(+3.36%) |
Aug 24, 2004 | 3.980 | 4.000 | 3.870 | 3.870 | 147,400 | -0.08(-2.03%) |
Aug 23, 2004 | 4.110 | 4.110 | 3.930 | 3.950 | 156,900 | -0.16(-3.89%) |
Aug 20, 2004 | 4.000 | 4.110 | 4.000 | 4.110 | 59,300 | +0.14(+3.53%) |
Aug 19, 2004 | 3.980 | 4.000 | 3.940 | 3.970 | 166,400 | -0.01(-0.25%) |
Aug 18, 2004 | 4.150 | 4.150 | 3.950 | 3.980 | 1,590,200 | -0.16(-3.86%) |
Aug 17, 2004 | 4.150 | 4.200 | 3.960 | 4.140 | 1,234,100 | +0.00(+0.00%) |
Aug 16, 2004 | 4.000 | 4.410 | 4.000 | 4.140 | 195,200 | +0.12(+2.99%) |
Aug 13, 2004 | 4.000 | 4.050 | 3.980 | 4.020 | 64,000 | +0.02(+0.50%) |
Aug 12, 2004 | 4.000 | 4.100 | 3.960 | 4.000 | 205,800 | -0.02(-0.50%) |
Aug 11, 2004 | 3.990 | 4.050 | 3.901 | 4.020 | 164,900 | -0.02(-0.50%) |
Aug 10, 2004 | 3.900 | 4.060 | 3.900 | 4.040 | 252,000 | -0.06(-1.46%) |
Aug 09, 2004 | 4.070 | 4.100 | 3.970 | 4.100 | 399,300 | -0.07(-1.68%) |
Aug 06, 2004 | 4.370 | 4.390 | 4.060 | 4.170 | 258,400 | -0.20(-4.58%) |
Aug 05, 2004 | 4.440 | 4.520 | 4.330 | 4.370 | 133,300 | -0.08(-1.80%) |
Aug 04, 2004 | 4.340 | 4.500 | 4.250 | 4.450 | 139,300 | +0.07(+1.60%) |
Aug 03, 2004 | 4.510 | 4.530 | 4.360 | 4.380 | 68,900 | -0.12(-2.67%) |
Aug 02, 2004 | 4.700 | 4.700 | 4.430 | 4.500 | 209,800 | -0.25(-5.26%) |
Jul 30, 2004 | 4.430 | 4.890 | 4.400 | 4.750 | 179,800 | +0.27(+6.03%) |
Jul 29, 2004 | 4.300 | 4.480 | 4.270 | 4.480 | 66,500 | +0.14(+3.23%) |
Jul 28, 2004 | 4.370 | 4.390 | 4.210 | 4.340 | 81,800 | -0.08(-1.81%) |
Jul 27, 2004 | 4.120 | 4.420 | 4.100 | 4.420 | 200,500 | +0.29(+7.02%) |
Jul 26, 2004 | 4.100 | 4.150 | 3.920 | 4.130 | 161,800 | +0.00(+0.00%) |
Jul 23, 2004 | 4.260 | 4.280 | 4.100 | 4.130 | 172,700 | -0.10(-2.36%) |
Jul 22, 2004 | 4.280 | 4.350 | 4.190 | 4.230 | 151,600 | -0.05(-1.17%) |
Jul 21, 2004 | 4.470 | 4.520 | 4.280 | 4.280 | 168,800 | -0.21(-4.68%) |
Jul 20, 2004 | 4.420 | 4.550 | 4.400 | 4.490 | 106,000 | +0.02(+0.45%) |
Jul 19, 2004 | 4.570 | 4.640 | 4.400 | 4.470 | 128,800 | -0.08(-1.76%) |
Jul 16, 2004 | 4.450 | 4.690 | 4.420 | 4.550 | 385,400 | +0.13(+2.94%) |
Jul 15, 2004 | 4.330 | 4.450 | 4.310 | 4.420 | 208,200 | +0.09(+2.08%) |
Jul 14, 2004 | 4.200 | 4.390 | 4.190 | 4.330 | 401,300 | +0.11(+2.61%) |
Jul 13, 2004 | 4.170 | 4.240 | 4.170 | 4.220 | 186,200 | +0.02(+0.48%) |
Jul 12, 2004 | 4.260 | 4.280 | 4.110 | 4.200 | 150,700 | -0.06(-1.41%) |
Jul 09, 2004 | 4.270 | 4.360 | 4.250 | 4.260 | 1,834,300 | +0.02(+0.47%) |
Jul 08, 2004 | 4.150 | 4.290 | 4.150 | 4.240 | 1,125,800 | +0.04(+0.95%) |
Jul 07, 2004 | 4.200 | 4.250 | 4.170 | 4.200 | 177,800 | -0.03(-0.71%) |
Jul 06, 2004 | 4.200 | 4.270 | 4.150 | 4.230 | 315,000 | -0.01(-0.24%) |
Jul 02, 2004 | 4.050 | 4.250 | 3.900 | 4.240 | 1,266,300 | +0.17(+4.18%) |
Jul 01, 2004 | 4.200 | 4.240 | 4.070 | 4.070 | 476,300 | -0.13(-3.10%) |
Jun 30, 2004 | 4.280 | 4.290 | 4.160 | 4.200 | 289,600 | -0.06(-1.41%) |
Jun 29, 2004 | 4.270 | 4.390 | 4.210 | 4.260 | 277,300 | -0.01(-0.23%) |
Jun 28, 2004 | 4.400 | 4.410 | 4.150 | 4.270 | 387,000 | -0.23(-5.11%) |
Jun 25, 2004 | 4.270 | 4.500 | 4.190 | 4.500 | 467,900 | +0.23(+5.39%) |
Jun 24, 2004 | 4.210 | 4.270 | 4.090 | 4.270 | 575,100 | +0.08(+1.91%) |
Jun 23, 2004 | 4.020 | 4.240 | 4.010 | 4.190 | 616,300 | +0.17(+4.23%) |
Jun 22, 2004 | 3.980 | 4.020 | 3.950 | 4.020 | 319,600 | +0.03(+0.75%) |
Jun 21, 2004 | 4.000 | 4.010 | 3.930 | 3.990 | 138,600 | +0.01(+0.25%) |
Jun 18, 2004 | 4.010 | 4.010 | 3.918 | 3.980 | 203,400 | -0.02(-0.50%) |
Jun 17, 2004 | 3.920 | 4.020 | 3.870 | 4.000 | 282,600 | +0.08(+2.04%) |
Jun 16, 2004 | 3.900 | 3.940 | 3.810 | 3.920 | 209,400 | +0.02(+0.51%) |
Jun 15, 2004 | 3.700 | 3.940 | 3.700 | 3.900 | 371,300 | +0.20(+5.41%) |
Jun 14, 2004 | 3.650 | 3.780 | 3.580 | 3.700 | 417,800 | +0.13(+3.64%) |
Jun 10, 2004 | 3.270 | 3.650 | 3.260 | 3.570 | 503,700 | +0.31(+9.51%) |
Jun 09, 2004 | 3.300 | 3.390 | 3.250 | 3.260 | 184,700 | -0.04(-1.21%) |
Jun 08, 2004 | 3.350 | 3.400 | 3.270 | 3.300 | 331,200 | -0.05(-1.49%) |
Jun 07, 2004 | 3.350 | 3.400 | 3.340 | 3.350 | 97,600 | +0.00(+0.00%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.340 | 3.350 | 153,000 | -0.02(-0.59%) |
Jun 03, 2004 | 3.400 | 3.440 | 3.350 | 3.370 | 248,200 | -0.03(-0.88%) |
Jun 02, 2004 | 3.400 | 3.440 | 3.380 | 3.400 | 123,900 | +0.00(+0.00%) |
Jun 01, 2004 | 3.600 | 3.610 | 3.390 | 3.400 | 127,700 | -0.05(-1.45%) |
May 28, 2004 | 3.420 | 3.560 | 3.390 | 3.450 | 285,500 | +0.08(+2.37%) |
May 27, 2004 | 3.490 | 3.490 | 3.260 | 3.370 | 332,400 | -0.04(-1.17%) |
May 26, 2004 | 3.400 | 3.450 | 3.380 | 3.410 | 113,800 | +0.03(+0.89%) |
May 25, 2004 | 3.500 | 3.500 | 3.360 | 3.380 | 198,300 | -0.08(-2.31%) |
May 24, 2004 | 3.530 | 3.550 | 3.430 | 3.460 | 123,800 | +0.03(+0.87%) |
May 21, 2004 | 3.260 | 3.440 | 3.200 | 3.430 | 687,000 | +0.17(+5.21%) |
May 20, 2004 | 3.490 | 3.500 | 3.170 | 3.260 | 1,087,600 | -0.21(-6.05%) |
May 19, 2004 | 3.650 | 3.700 | 3.420 | 3.470 | 351,000 | -0.18(-4.93%) |
May 18, 2004 | 3.750 | 3.800 | 3.510 | 3.650 | 411,100 | -0.05(-1.35%) |
May 17, 2004 | 3.750 | 3.750 | 3.600 | 3.700 | 266,800 | -0.04(-1.07%) |
May 14, 2004 | 3.900 | 3.970 | 3.740 | 3.740 | 138,300 | -0.16(-4.10%) |
May 13, 2004 | 3.860 | 4.050 | 3.860 | 3.900 | 142,600 | +0.06(+1.56%) |
May 12, 2004 | 3.840 | 3.870 | 3.660 | 3.840 | 275,800 | +0.04(+1.05%) |
May 11, 2004 | 3.850 | 3.990 | 3.760 | 3.800 | 276,900 | -0.15(-3.80%) |
May 10, 2004 | 3.950 | 4.130 | 3.860 | 3.950 | 193,800 | -0.05(-1.25%) |
May 07, 2004 | 4.130 | 4.180 | 3.920 | 4.000 | 123,000 | -0.20(-4.76%) |
May 06, 2004 | 4.180 | 4.250 | 4.060 | 4.200 | 372,300 | +0.00(+0.00%) |
May 05, 2004 | 4.130 | 4.220 | 4.120 | 4.200 | 177,400 | +0.07(+1.69%) |
May 04, 2004 | 4.150 | 4.240 | 4.000 | 4.130 | 146,200 | +0.03(+0.73%) |
May 03, 2004 | 3.800 | 4.150 | 3.780 | 4.100 | 298,700 | +0.30(+7.89%) |
Apr 30, 2004 | 3.900 | 3.900 | 3.500 | 3.800 | 487,700 | -0.05(-1.30%) |
Apr 29, 2004 | 3.950 | 4.050 | 3.850 | 3.850 | 260,900 | -0.20(-4.94%) |
Apr 28, 2004 | 4.100 | 4.110 | 3.990 | 4.050 | 191,600 | -0.11(-2.64%) |
Apr 27, 2004 | 4.300 | 4.300 | 4.050 | 4.160 | 255,900 | -0.06(-1.42%) |
Apr 26, 2004 | 4.200 | 4.350 | 4.090 | 4.220 | 445,300 | +0.03(+0.72%) |
Apr 23, 2004 | 4.130 | 4.200 | 4.090 | 4.190 | 311,100 | +0.09(+2.20%) |
Apr 22, 2004 | 4.150 | 4.150 | 3.980 | 4.100 | 299,700 | +0.00(+0.00%) |
Apr 21, 2004 | 4.100 | 4.200 | 4.010 | 4.100 | 639,100 | +0.10(+2.50%) |
Apr 20, 2004 | 3.900 | 4.240 | 3.850 | 4.000 | 1,528,100 | +0.20(+5.26%) |
Apr 19, 2004 | 3.800 | 4.000 | 3.680 | 3.800 | 1,736,000 | +0.39(+11.44%) |
Apr 16, 2004 | 3.240 | 3.410 | 3.170 | 3.410 | 189,800 | +0.16(+4.92%) |
Apr 15, 2004 | 3.380 | 3.380 | 3.200 | 3.250 | 882,000 | -0.13(-3.85%) |
Apr 14, 2004 | 3.370 | 3.480 | 3.140 | 3.380 | 665,300 | -0.09(-2.59%) |
Apr 13, 2004 | 3.750 | 3.750 | 3.450 | 3.470 | 218,700 | -0.34(-8.92%) |
Apr 12, 2004 | 3.700 | 3.820 | 3.650 | 3.810 | 408,700 | +0.17(+4.67%) |
Apr 08, 2004 | 3.250 | 3.730 | 3.200 | 3.640 | 518,000 | +0.39(+12.00%) |
Apr 07, 2004 | 3.270 | 3.390 | 3.210 | 3.250 | 447,100 | -0.02(-0.61%) |
Apr 06, 2004 | 3.390 | 3.400 | 3.260 | 3.270 | 166,500 | -0.12(-3.54%) |
Apr 05, 2004 | 3.490 | 3.500 | 3.350 | 3.390 | 207,900 | -0.10(-2.87%) |
Apr 02, 2004 | 3.450 | 3.550 | 3.450 | 3.490 | 264,300 | +0.14(+4.18%) |
Apr 01, 2004 | 3.450 | 3.550 | 3.250 | 3.350 | 539,800 | -0.05(-1.47%) |
Mar 31, 2004 | 3.580 | 3.670 | 3.280 | 3.400 | 815,000 | -0.13(-3.68%) |
Mar 30, 2004 | 3.500 | 3.790 | 3.500 | 3.530 | 1,170,200 | +0.08(+2.32%) |
Mar 29, 2004 | 2.950 | 3.450 | 2.930 | 3.450 | 971,800 | +0.59(+20.63%) |
Mar 26, 2004 | 2.930 | 2.930 | 2.860 | 2.860 | 41,100 | -0.04(-1.38%) |
Mar 25, 2004 | 2.830 | 2.900 | 2.830 | 2.900 | 380,900 | +0.08(+2.84%) |
Mar 24, 2004 | 2.920 | 2.920 | 2.800 | 2.820 | 53,800 | -0.08(-2.76%) |
Mar 23, 2004 | 2.840 | 2.900 | 2.760 | 2.900 | 2,174,600 | +0.06(+2.11%) |
Mar 22, 2004 | 2.800 | 2.880 | 2.750 | 2.840 | 143,500 | +0.04(+1.43%) |
Mar 19, 2004 | 2.790 | 2.850 | 2.730 | 2.800 | 645,300 | +0.04(+1.45%) |
Mar 18, 2004 | 2.790 | 2.800 | 2.730 | 2.760 | 32,800 | -0.03(-1.08%) |
Mar 17, 2004 | 2.770 | 2.800 | 2.760 | 2.790 | 42,300 | +0.03(+1.09%) |
Mar 16, 2004 | 2.740 | 2.780 | 2.720 | 2.760 | 86,300 | +0.03(+1.10%) |
Mar 15, 2004 | 2.800 | 2.800 | 2.730 | 2.730 | 78,300 | -0.04(-1.44%) |
Mar 12, 2004 | 2.730 | 2.800 | 2.720 | 2.770 | 109,600 | +0.05(+1.84%) |
Mar 11, 2004 | 2.720 | 2.800 | 2.720 | 2.720 | 78,900 | +0.00(+0.00%) |
Mar 10, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 98,100 | -0.01(-0.37%) |
Mar 09, 2004 | 2.710 | 2.750 | 2.710 | 2.730 | 100,300 | +0.01(+0.37%) |
Mar 08, 2004 | 2.700 | 2.750 | 2.700 | 2.720 | 113,800 | +0.03(+1.12%) |
Mar 05, 2004 | 2.650 | 2.740 | 2.650 | 2.690 | 88,600 | +0.00(+0.00%) |
Mar 04, 2004 | 2.640 | 2.700 | 2.640 | 2.690 | 44,700 | +0.05(+1.89%) |
Mar 03, 2004 | 2.650 | 2.700 | 2.600 | 2.640 | 108,700 | -0.01(-0.38%) |
Mar 02, 2004 | 2.660 | 2.670 | 2.630 | 2.650 | 55,100 | -0.01(-0.38%) |
Mar 01, 2004 | 2.680 | 2.690 | 2.650 | 2.660 | 526,500 | -0.02(-0.75%) |
Feb 27, 2004 | 2.660 | 2.700 | 2.660 | 2.680 | 42,700 | +0.00(+0.00%) |
Feb 26, 2004 | 2.660 | 2.700 | 2.650 | 2.680 | 63,500 | +0.00(+0.00%) |
Feb 25, 2004 | 2.700 | 2.700 | 2.640 | 2.680 | 37,700 | -0.02(-0.74%) |
Feb 24, 2004 | 2.660 | 2.710 | 2.640 | 2.700 | 45,400 | +0.04(+1.50%) |
Feb 23, 2004 | 2.630 | 2.670 | 2.600 | 2.660 | 72,200 | +0.06(+2.31%) |
Feb 20, 2004 | 2.620 | 2.630 | 2.560 | 2.600 | 61,800 | -0.02(-0.76%) |
Feb 19, 2004 | 2.630 | 2.650 | 2.600 | 2.620 | 81,900 | +0.00(+0.00%) |
Feb 18, 2004 | 2.730 | 2.730 | 2.600 | 2.620 | 32,700 | -0.09(-3.32%) |
Feb 17, 2004 | 2.700 | 2.730 | 2.650 | 2.710 | 110,800 | +0.06(+2.26%) |
Feb 13, 2004 | 2.650 | 2.740 | 2.600 | 2.650 | 117,500 | +0.00(+0.00%) |
Feb 12, 2004 | 2.700 | 2.720 | 2.650 | 2.650 | 89,700 | -0.05(-1.85%) |
Feb 11, 2004 | 2.700 | 2.740 | 2.680 | 2.700 | 158,100 | -0.02(-0.74%) |
Feb 10, 2004 | 2.690 | 2.760 | 2.650 | 2.720 | 234,100 | +0.00(+0.00%) |
Feb 09, 2004 | 2.710 | 2.730 | 2.660 | 2.720 | 26,100 | +0.02(+0.74%) |
Feb 06, 2004 | 2.610 | 2.700 | 2.600 | 2.700 | 91,700 | +0.10(+3.85%) |
Feb 05, 2004 | 2.600 | 2.640 | 2.540 | 2.600 | 53,100 | +0.04(+1.56%) |
Feb 04, 2004 | 2.630 | 2.700 | 2.560 | 2.560 | 59,100 | -0.09(-3.40%) |
Feb 03, 2004 | 2.620 | 2.700 | 2.610 | 2.650 | 35,500 | +0.04(+1.53%) |