Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.900 | 6.970 | 6.710 | 6.950 | 60,900 | -0.02(-0.29%) |
Oct 28, 2004 | 6.650 | 6.990 | 6.650 | 6.970 | 99,900 | +0.14(+2.05%) |
Oct 27, 2004 | 6.510 | 6.880 | 6.510 | 6.830 | 27,400 | +0.13(+1.94%) |
Oct 26, 2004 | 6.470 | 6.750 | 6.449 | 6.700 | 31,800 | +0.09(+1.36%) |
Oct 25, 2004 | 6.650 | 6.800 | 6.240 | 6.610 | 57,000 | -0.14(-2.07%) |
Oct 22, 2004 | 7.100 | 7.100 | 6.660 | 6.750 | 43,700 | -0.21(-3.02%) |
Oct 21, 2004 | 6.950 | 6.970 | 6.900 | 6.960 | 39,900 | -0.01(-0.13%) |
Oct 20, 2004 | 6.990 | 6.990 | 6.750 | 6.969 | 68,100 | +0.02(+0.27%) |
Oct 19, 2004 | 6.750 | 7.000 | 6.700 | 6.950 | 94,800 | +0.11(+1.61%) |
Oct 18, 2004 | 6.951 | 7.000 | 6.550 | 6.840 | 216,800 | -0.08(-1.16%) |
Oct 15, 2004 | 6.250 | 6.930 | 6.240 | 6.920 | 360,000 | +0.64(+10.19%) |
Oct 14, 2004 | 6.000 | 6.490 | 5.860 | 6.280 | 440,300 | +0.47(+8.09%) |
Oct 13, 2004 | 5.410 | 5.830 | 5.410 | 5.810 | 15,000 | +0.17(+3.01%) |
Oct 12, 2004 | 5.300 | 5.690 | 5.300 | 5.640 | 14,500 | +0.04(+0.71%) |
Oct 11, 2004 | 5.800 | 5.800 | 5.320 | 5.600 | 15,600 | +0.03(+0.54%) |
Oct 08, 2004 | 5.770 | 5.980 | 5.270 | 5.570 | 66,200 | -0.37(-6.23%) |
Oct 07, 2004 | 6.000 | 6.000 | 5.800 | 5.940 | 36,100 | +0.01(+0.17%) |
Oct 06, 2004 | 5.760 | 5.980 | 5.760 | 5.930 | 22,900 | +0.10(+1.72%) |
Oct 05, 2004 | 6.000 | 6.000 | 5.660 | 5.830 | 24,800 | -0.17(-2.83%) |
Oct 04, 2004 | 5.750 | 6.000 | 5.600 | 6.000 | 104,200 | +0.25(+4.35%) |
Oct 01, 2004 | 5.700 | 5.750 | 5.490 | 5.750 | 41,200 | +0.05(+0.88%) |
Sep 30, 2004 | 5.700 | 5.750 | 5.330 | 5.700 | 58,400 | +0.02(+0.35%) |
Sep 29, 2004 | 5.420 | 5.680 | 5.420 | 5.680 | 30,700 | +0.05(+0.89%) |
Sep 28, 2004 | 4.980 | 5.650 | 4.980 | 5.630 | 58,900 | +0.58(+11.49%) |
Sep 27, 2004 | 5.060 | 5.060 | 4.910 | 5.050 | 17,100 | +0.17(+3.46%) |
Sep 24, 2004 | 5.100 | 5.100 | 4.880 | 4.881 | 5,400 | -0.07(-1.39%) |
Sep 23, 2004 | 5.000 | 5.101 | 4.810 | 4.950 | 22,400 | -0.13(-2.56%) |
Sep 22, 2004 | 5.050 | 5.230 | 5.010 | 5.080 | 24,800 | -0.13(-2.50%) |
Sep 21, 2004 | 5.110 | 5.300 | 4.960 | 5.210 | 23,500 | -0.02(-0.38%) |
Sep 20, 2004 | 5.400 | 5.490 | 4.960 | 5.230 | 29,700 | -0.15(-2.79%) |
Sep 17, 2004 | 4.860 | 5.479 | 4.860 | 5.380 | 34,300 | +0.38(+7.60%) |
Sep 16, 2004 | 4.821 | 5.091 | 4.820 | 5.000 | 41,700 | +0.18(+3.73%) |
Sep 15, 2004 | 4.880 | 4.900 | 4.660 | 4.820 | 18,000 | +0.02(+0.42%) |
Sep 14, 2004 | 4.800 | 4.800 | 4.530 | 4.800 | 18,100 | +0.09(+1.93%) |
Sep 13, 2004 | 4.510 | 4.740 | 4.510 | 4.709 | 14,600 | +0.20(+4.41%) |
Sep 10, 2004 | 4.490 | 4.680 | 4.430 | 4.510 | 26,231 | -0.11(-2.38%) |
Sep 09, 2004 | 4.590 | 4.880 | 4.530 | 4.620 | 10,900 | -0.13(-2.74%) |
Sep 08, 2004 | 4.800 | 4.810 | 4.691 | 4.750 | 24,700 | -0.09(-1.86%) |
Sep 07, 2004 | 5.020 | 5.020 | 4.750 | 4.840 | 20,600 | -0.09(-1.83%) |
Sep 03, 2004 | 4.700 | 5.000 | 4.670 | 4.930 | 25,400 | +0.23(+4.89%) |
Sep 02, 2004 | 4.900 | 5.030 | 4.550 | 4.700 | 30,800 | -0.16(-3.29%) |
Sep 01, 2004 | 4.710 | 4.880 | 4.510 | 4.860 | 20,800 | +0.16(+3.40%) |
Aug 31, 2004 | 4.700 | 4.700 | 4.500 | 4.700 | 38,300 | +0.07(+1.51%) |
Aug 30, 2004 | 4.700 | 4.700 | 4.420 | 4.630 | 32,600 | +0.05(+1.09%) |
Aug 27, 2004 | 4.580 | 4.800 | 4.411 | 4.580 | 59,800 | +0.20(+4.57%) |
Aug 26, 2004 | 4.580 | 4.580 | 4.320 | 4.380 | 18,400 | -0.05(-1.13%) |
Aug 25, 2004 | 4.310 | 4.510 | 4.080 | 4.430 | 68,900 | +0.12(+2.78%) |
Aug 24, 2004 | 4.810 | 4.810 | 4.250 | 4.310 | 54,800 | -0.12(-2.71%) |
Aug 23, 2004 | 4.400 | 4.820 | 4.280 | 4.430 | 53,354 | +0.08(+1.84%) |
Aug 20, 2004 | 4.300 | 4.350 | 4.220 | 4.350 | 38,400 | +0.05(+1.19%) |
Aug 19, 2004 | 4.500 | 4.700 | 4.290 | 4.299 | 48,000 | -0.19(-4.25%) |
Aug 18, 2004 | 4.620 | 4.750 | 4.210 | 4.490 | 142,661 | -0.21(-4.47%) |
Aug 17, 2004 | 4.800 | 5.000 | 4.270 | 4.700 | 271,900 | +0.74(+18.69%) |
Aug 16, 2004 | 4.270 | 4.285 | 3.750 | 3.960 | 133,100 | -0.39(-8.97%) |
Aug 13, 2004 | 4.640 | 4.650 | 4.190 | 4.350 | 334,900 | -0.35(-7.45%) |
Aug 12, 2004 | 4.790 | 4.900 | 4.650 | 4.700 | 121,500 | -0.30(-6.00%) |
Aug 11, 2004 | 4.940 | 5.010 | 4.501 | 5.000 | 108,500 | +0.15(+3.09%) |
Aug 10, 2004 | 4.760 | 5.020 | 4.510 | 4.850 | 85,100 | -0.10(-2.02%) |
Aug 09, 2004 | 5.220 | 5.340 | 4.840 | 4.950 | 46,599 | -0.34(-6.43%) |
Aug 06, 2004 | 5.300 | 5.350 | 5.010 | 5.290 | 60,300 | -0.20(-3.64%) |
Aug 05, 2004 | 5.310 | 5.640 | 5.100 | 5.490 | 62,900 | +0.19(+3.58%) |
Aug 04, 2004 | 5.750 | 5.750 | 5.300 | 5.300 | 29,000 | -0.35(-6.19%) |
Aug 03, 2004 | 5.440 | 5.710 | 5.250 | 5.650 | 41,300 | +0.21(+3.86%) |
Aug 02, 2004 | 5.160 | 5.440 | 5.150 | 5.440 | 23,900 | +0.01(+0.18%) |
Jul 30, 2004 | 5.440 | 5.530 | 5.150 | 5.430 | 86,600 | +0.04(+0.74%) |
Jul 29, 2004 | 5.370 | 5.580 | 5.030 | 5.390 | 57,300 | -0.21(-3.75%) |
Jul 28, 2004 | 5.750 | 5.790 | 5.370 | 5.600 | 45,800 | -0.25(-4.27%) |
Jul 27, 2004 | 5.810 | 5.870 | 5.770 | 5.850 | 25,800 | -0.03(-0.51%) |
Jul 26, 2004 | 5.850 | 5.890 | 5.750 | 5.880 | 18,000 | +0.04(+0.70%) |
Jul 23, 2004 | 5.900 | 5.900 | 5.800 | 5.839 | 10,000 | +0.06(+1.02%) |
Jul 22, 2004 | 5.670 | 5.900 | 5.640 | 5.780 | 53,600 | -0.08(-1.37%) |
Jul 21, 2004 | 5.900 | 5.900 | 5.660 | 5.860 | 29,400 | +0.06(+1.03%) |
Jul 20, 2004 | 5.600 | 5.800 | 5.540 | 5.800 | 26,400 | +0.09(+1.58%) |
Jul 19, 2004 | 5.790 | 5.950 | 5.500 | 5.710 | 59,500 | -0.04(-0.68%) |
Jul 16, 2004 | 5.680 | 5.800 | 5.680 | 5.749 | 11,900 | +0.05(+0.86%) |
Jul 15, 2004 | 5.500 | 5.800 | 5.500 | 5.700 | 37,500 | +0.01(+0.18%) |
Jul 14, 2004 | 5.390 | 5.799 | 5.390 | 5.690 | 63,200 | +0.05(+0.89%) |
Jul 13, 2004 | 5.420 | 5.730 | 5.420 | 5.640 | 32,600 | -0.14(-2.42%) |
Jul 12, 2004 | 5.290 | 5.800 | 5.110 | 5.780 | 191,700 | +0.10(+1.76%) |
Jul 09, 2004 | 5.900 | 6.000 | 5.610 | 5.680 | 41,900 | -0.22(-3.73%) |
Jul 08, 2004 | 6.000 | 6.000 | 5.750 | 5.900 | 74,100 | -0.10(-1.67%) |
Jul 07, 2004 | 5.800 | 6.080 | 5.730 | 6.000 | 69,100 | -0.08(-1.32%) |
Jul 06, 2004 | 6.100 | 6.190 | 5.800 | 6.080 | 77,900 | +0.09(+1.52%) |
Jul 02, 2004 | 6.200 | 6.200 | 5.760 | 5.989 | 117,900 | -0.11(-1.82%) |
Jul 01, 2004 | 5.440 | 6.180 | 5.440 | 6.100 | 360,800 | +0.65(+11.93%) |
Jun 30, 2004 | 5.550 | 5.610 | 5.400 | 5.450 | 162,900 | -0.05(-0.91%) |
Jun 29, 2004 | 5.750 | 5.870 | 5.500 | 5.500 | 132,600 | -0.45(-7.56%) |
Jun 28, 2004 | 5.740 | 5.950 | 5.500 | 5.950 | 290,400 | +0.25(+4.35%) |
Jun 25, 2004 | 5.300 | 5.740 | 5.150 | 5.702 | 258,200 | +0.58(+11.37%) |
Jun 24, 2004 | 4.890 | 5.450 | 4.750 | 5.120 | 496,100 | +0.32(+6.67%) |
Jun 23, 2004 | 4.790 | 4.800 | 4.660 | 4.800 | 109,200 | +0.05(+1.05%) |
Jun 22, 2004 | 4.750 | 4.900 | 4.750 | 4.750 | 60,400 | -0.01(-0.21%) |
Jun 21, 2004 | 4.810 | 4.889 | 4.750 | 4.760 | 138,900 | -0.01(-0.21%) |
Jun 18, 2004 | 4.900 | 4.940 | 4.450 | 4.770 | 309,200 | -0.03(-0.63%) |
Jun 17, 2004 | 5.120 | 5.170 | 4.800 | 4.800 | 364,300 | -0.11(-2.24%) |
Jun 16, 2004 | 5.090 | 5.090 | 4.891 | 4.910 | 63,600 | -0.09(-1.80%) |
Jun 15, 2004 | 5.050 | 5.180 | 4.830 | 5.000 | 337,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.450 | 5.450 | 5.000 | 5.000 | 139,100 | -0.39(-7.24%) |
Jun 10, 2004 | 5.690 | 5.690 | 5.270 | 5.390 | 114,300 | -0.30(-5.27%) |
Jun 09, 2004 | 5.530 | 5.780 | 5.350 | 5.690 | 88,000 | -0.01(-0.18%) |
Jun 08, 2004 | 5.790 | 5.790 | 5.540 | 5.700 | 69,200 | -0.09(-1.55%) |
Jun 07, 2004 | 5.590 | 5.850 | 5.260 | 5.790 | 200,900 | +0.19(+3.39%) |
Jun 04, 2004 | 5.980 | 6.300 | 5.500 | 5.600 | 474,300 | -0.40(-6.67%) |
Jun 03, 2004 | 5.770 | 6.170 | 5.750 | 6.000 | 374,400 | +0.24(+4.17%) |
Jun 02, 2004 | 5.750 | 5.770 | 5.510 | 5.760 | 64,100 | +0.12(+2.13%) |
Jun 01, 2004 | 5.700 | 5.790 | 5.580 | 5.640 | 130,100 | +0.07(+1.26%) |
May 28, 2004 | 5.720 | 5.790 | 5.520 | 5.570 | 145,200 | +0.07(+1.27%) |
May 27, 2004 | 5.750 | 5.800 | 5.290 | 5.500 | 348,600 | -0.10(-1.79%) |
May 26, 2004 | 4.940 | 5.740 | 4.850 | 5.600 | 642,200 | +0.70(+14.29%) |
May 25, 2004 | 4.620 | 4.930 | 4.560 | 4.900 | 68,800 | +0.05(+1.03%) |
May 24, 2004 | 4.970 | 4.970 | 4.810 | 4.850 | 56,000 | +0.05(+1.04%) |
May 21, 2004 | 4.730 | 4.840 | 4.700 | 4.800 | 24,600 | -0.10(-2.04%) |
May 20, 2004 | 4.950 | 4.950 | 4.800 | 4.900 | 55,000 | -0.05(-1.01%) |
May 19, 2004 | 4.900 | 4.990 | 4.830 | 4.950 | 80,700 | +0.14(+2.91%) |
May 18, 2004 | 4.950 | 4.990 | 4.720 | 4.810 | 205,700 | -0.04(-0.82%) |
May 17, 2004 | 4.310 | 4.860 | 4.240 | 4.850 | 137,300 | +0.59(+13.88%) |
May 14, 2004 | 4.449 | 4.495 | 4.250 | 4.259 | 11,100 | -0.16(-3.66%) |
May 13, 2004 | 4.560 | 4.560 | 4.420 | 4.421 | 14,900 | -0.07(-1.54%) |
May 12, 2004 | 4.530 | 4.690 | 4.400 | 4.490 | 10,700 | -0.06(-1.34%) |
May 11, 2004 | 4.450 | 4.670 | 4.300 | 4.551 | 34,300 | +0.23(+5.30%) |
May 10, 2004 | 4.600 | 4.650 | 4.000 | 4.322 | 115,000 | -0.40(-8.43%) |
May 07, 2004 | 4.880 | 4.940 | 4.654 | 4.720 | 69,100 | -0.23(-4.65%) |
May 06, 2004 | 4.775 | 5.100 | 4.750 | 4.950 | 205,800 | +0.11(+2.27%) |
May 05, 2004 | 4.250 | 4.900 | 4.250 | 4.840 | 126,400 | +0.47(+10.76%) |
May 04, 2004 | 4.250 | 4.390 | 4.020 | 4.370 | 67,800 | +0.30(+7.37%) |
May 03, 2004 | 4.060 | 4.120 | 3.860 | 4.070 | 128,200 | +0.21(+5.44%) |
Apr 30, 2004 | 4.295 | 4.350 | 3.800 | 3.860 | 78,700 | -0.44(-10.23%) |
Apr 29, 2004 | 4.110 | 4.440 | 4.000 | 4.300 | 92,100 | -0.14(-3.17%) |
Apr 28, 2004 | 4.765 | 4.830 | 4.100 | 4.441 | 127,000 | -0.36(-7.48%) |
Apr 27, 2004 | 4.900 | 4.940 | 4.650 | 4.800 | 55,500 | -0.13(-2.64%) |
Apr 26, 2004 | 4.830 | 4.930 | 4.550 | 4.930 | 98,400 | +0.18(+3.79%) |
Apr 23, 2004 | 4.650 | 4.750 | 4.510 | 4.750 | 73,400 | -0.02(-0.42%) |
Apr 22, 2004 | 4.990 | 4.990 | 4.520 | 4.770 | 80,800 | -0.10(-2.05%) |
Apr 21, 2004 | 5.190 | 5.190 | 4.310 | 4.870 | 248,000 | -0.29(-5.62%) |
Apr 20, 2004 | 5.000 | 5.200 | 4.900 | 5.160 | 249,400 | +0.26(+5.31%) |
Apr 19, 2004 | 4.570 | 5.000 | 4.210 | 4.900 | 708,100 | +0.57(+13.16%) |
Apr 16, 2004 | 4.290 | 4.520 | 4.100 | 4.330 | 154,700 | +0.16(+3.84%) |
Apr 15, 2004 | 4.440 | 4.440 | 3.880 | 4.170 | 167,500 | -0.03(-0.69%) |
Apr 14, 2004 | 4.230 | 4.670 | 3.990 | 4.199 | 505,600 | +0.06(+1.43%) |
Apr 13, 2004 | 4.078 | 4.600 | 3.860 | 4.140 | 704,600 | +0.49(+13.42%) |
Apr 12, 2004 | 3.500 | 3.750 | 3.450 | 3.650 | 166,200 | +0.19(+5.49%) |
Apr 08, 2004 | 3.380 | 3.500 | 3.370 | 3.460 | 50,600 | +0.06(+1.76%) |
Apr 07, 2004 | 3.420 | 3.450 | 3.380 | 3.400 | 10,100 | -0.06(-1.73%) |
Apr 06, 2004 | 3.270 | 3.460 | 3.270 | 3.460 | 41,600 | +0.10(+2.98%) |
Apr 05, 2004 | 3.380 | 3.380 | 3.260 | 3.360 | 29,100 | +0.01(+0.30%) |
Apr 02, 2004 | 3.280 | 3.350 | 3.270 | 3.350 | 33,500 | +0.08(+2.45%) |
Apr 01, 2004 | 3.295 | 3.295 | 3.260 | 3.270 | 6,100 | -0.02(-0.61%) |
Mar 31, 2004 | 3.300 | 3.320 | 3.260 | 3.290 | 67,000 | +0.00(+0.00%) |
Mar 30, 2004 | 3.320 | 3.340 | 3.260 | 3.290 | 153,400 | +0.04(+1.23%) |
Mar 29, 2004 | 3.370 | 3.370 | 3.230 | 3.250 | 31,000 | -0.05(-1.52%) |
Mar 26, 2004 | 3.300 | 3.380 | 3.250 | 3.300 | 36,800 | +0.01(+0.30%) |
Mar 25, 2004 | 3.340 | 3.370 | 3.260 | 3.290 | 10,700 | -0.05(-1.47%) |
Mar 24, 2004 | 3.250 | 3.420 | 3.230 | 3.339 | 53,000 | +0.04(+1.18%) |
Mar 23, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 37,400 | +0.03(+0.92%) |
Mar 22, 2004 | 3.290 | 3.290 | 3.230 | 3.270 | 36,300 | +0.04(+1.24%) |
Mar 19, 2004 | 3.220 | 3.280 | 3.220 | 3.230 | 8,500 | -0.02(-0.62%) |
Mar 18, 2004 | 3.170 | 3.250 | 3.170 | 3.250 | 17,900 | +0.03(+0.93%) |
Mar 17, 2004 | 3.210 | 3.240 | 3.170 | 3.220 | 7,600 | +0.01(+0.31%) |
Mar 16, 2004 | 3.150 | 3.210 | 3.150 | 3.210 | 15,200 | +0.02(+0.63%) |
Mar 15, 2004 | 3.310 | 3.310 | 3.150 | 3.190 | 20,400 | -0.06(-1.85%) |
Mar 12, 2004 | 3.100 | 3.250 | 3.060 | 3.250 | 45,700 | +0.15(+4.84%) |
Mar 11, 2004 | 3.135 | 3.150 | 3.070 | 3.100 | 60,000 | -0.08(-2.52%) |
Mar 10, 2004 | 2.960 | 3.180 | 2.960 | 3.180 | 97,900 | +0.14(+4.64%) |
Mar 09, 2004 | 2.850 | 3.050 | 2.850 | 3.039 | 125,600 | +0.13(+4.43%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.890 | 2.910 | 46,700 | -0.02(-0.68%) |
Mar 05, 2004 | 2.930 | 2.930 | 2.920 | 2.930 | 10,200 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.930 | 2.900 | 2.920 | 5,500 | -0.01(-0.34%) |
Mar 03, 2004 | 2.920 | 2.930 | 2.910 | 2.930 | 6,900 | +0.03(+1.03%) |
Mar 02, 2004 | 2.861 | 2.920 | 2.861 | 2.900 | 2,000 | +0.00(+0.00%) |
Mar 01, 2004 | 2.950 | 2.950 | 2.800 | 2.900 | 11,800 | +0.01(+0.38%) |
Feb 27, 2004 | 2.870 | 2.940 | 2.870 | 2.889 | 24,500 | -0.01(-0.38%) |
Feb 26, 2004 | 2.940 | 2.940 | 2.850 | 2.900 | 6,000 | +0.05(+1.75%) |
Feb 25, 2004 | 2.860 | 2.900 | 2.850 | 2.850 | 19,500 | -0.05(-1.72%) |
Feb 24, 2004 | 2.940 | 2.950 | 2.850 | 2.900 | 5,100 | +0.04(+1.36%) |
Feb 23, 2004 | 3.000 | 3.050 | 2.814 | 2.861 | 78,800 | -0.12(-3.99%) |
Feb 20, 2004 | 2.990 | 2.990 | 2.900 | 2.980 | 32,400 | +0.09(+3.11%) |
Feb 19, 2004 | 2.940 | 2.940 | 2.760 | 2.890 | 31,000 | +0.07(+2.48%) |
Feb 18, 2004 | 2.940 | 2.940 | 2.770 | 2.820 | 37,600 | -0.03(-1.09%) |
Feb 17, 2004 | 2.940 | 2.940 | 2.800 | 2.851 | 52,000 | -0.15(-4.97%) |
Feb 13, 2004 | 2.950 | 3.050 | 2.950 | 3.000 | 23,700 | +0.01(+0.30%) |
Feb 12, 2004 | 3.050 | 3.050 | 2.950 | 2.991 | 21,300 | -0.06(-1.93%) |
Feb 11, 2004 | 3.065 | 3.080 | 3.010 | 3.050 | 42,500 | -0.04(-1.29%) |
Feb 10, 2004 | 3.090 | 3.090 | 3.050 | 3.090 | 15,900 | +0.00(+0.00%) |
Feb 09, 2004 | 3.060 | 3.280 | 3.050 | 3.090 | 15,100 | +0.07(+2.32%) |
Feb 06, 2004 | 3.060 | 3.200 | 3.020 | 3.020 | 12,100 | +0.00(+0.00%) |
Feb 05, 2004 | 3.040 | 3.100 | 3.020 | 3.020 | 16,500 | -0.02(-0.66%) |
Feb 04, 2004 | 3.100 | 3.100 | 3.010 | 3.040 | 4,400 | -0.06(-1.94%) |
Feb 03, 2004 | 3.140 | 3.210 | 3.010 | 3.100 | 16,100 | -0.11(-3.43%) |
Feb 02, 2004 | 3.360 | 3.360 | 3.200 | 3.210 | 34,000 | -0.05(-1.53%) |
Jan 30, 2004 | 3.310 | 3.400 | 3.210 | 3.260 | 9,600 | -0.05(-1.51%) |
Jan 29, 2004 | 3.210 | 3.310 | 3.210 | 3.310 | 13,100 | +0.05(+1.53%) |
Jan 28, 2004 | 3.310 | 3.310 | 3.260 | 3.260 | 7,000 | -0.05(-1.51%) |
Jan 27, 2004 | 3.340 | 3.370 | 3.260 | 3.310 | 2,900 | +0.02(+0.61%) |
Jan 26, 2004 | 3.261 | 3.390 | 3.220 | 3.290 | 13,000 | -0.02(-0.60%) |
Jan 23, 2004 | 3.200 | 3.500 | 3.200 | 3.310 | 8,500 | -0.05(-1.46%) |
Jan 22, 2004 | 3.220 | 3.359 | 3.200 | 3.359 | 13,200 | +0.14(+4.32%) |
Jan 21, 2004 | 3.120 | 3.370 | 3.120 | 3.220 | 11,600 | -0.04(-1.23%) |
Jan 20, 2004 | 3.100 | 3.270 | 3.010 | 3.260 | 34,500 | +0.00(+0.00%) |
Jan 16, 2004 | 3.330 | 3.400 | 3.200 | 3.260 | 24,800 | -0.07(-2.10%) |
Jan 15, 2004 | 3.360 | 3.400 | 3.330 | 3.330 | 12,755 | -0.02(-0.63%) |
Jan 14, 2004 | 3.340 | 3.390 | 3.300 | 3.351 | 14,550 | +0.06(+1.85%) |
Jan 13, 2004 | 3.300 | 3.320 | 3.220 | 3.290 | 25,469 | -0.06(-1.76%) |
Jan 12, 2004 | 3.400 | 3.400 | 3.300 | 3.349 | 13,491 | +0.03(+0.87%) |
Jan 09, 2004 | 3.300 | 3.400 | 3.300 | 3.320 | 12,900 | -0.06(-1.78%) |
Jan 08, 2004 | 3.300 | 3.390 | 3.300 | 3.380 | 7,950 | +0.02(+0.57%) |
Jan 07, 2004 | 3.470 | 3.470 | 3.300 | 3.361 | 4,100 | +0.05(+1.54%) |
Jan 06, 2004 | 3.300 | 3.450 | 3.300 | 3.310 | 15,000 | -0.08(-2.36%) |
Jan 05, 2004 | 3.470 | 3.470 | 3.180 | 3.390 | 35,400 | +0.02(+0.62%) |
Jan 02, 2004 | 3.450 | 3.490 | 3.311 | 3.369 | 6,700 | +0.04(+1.17%) |
Dec 31, 2003 | 3.180 | 3.450 | 3.150 | 3.330 | 24,600 | +0.06(+1.83%) |
Dec 30, 2003 | 3.300 | 3.350 | 3.180 | 3.270 | 10,100 | -0.12(-3.54%) |
Dec 29, 2003 | 3.390 | 3.440 | 3.020 | 3.390 | 60,651 | +0.02(+0.59%) |
Dec 26, 2003 | 3.300 | 3.390 | 3.300 | 3.370 | 10,793 | +0.00(+0.00%) |
Dec 24, 2003 | 3.300 | 3.390 | 3.300 | 3.370 | 6,050 | +0.08(+2.43%) |
Dec 23, 2003 | 3.299 | 3.300 | 3.200 | 3.290 | 9,272 | -0.07(-2.08%) |
Dec 22, 2003 | 3.210 | 3.389 | 3.210 | 3.360 | 5,600 | +0.12(+3.67%) |
Dec 19, 2003 | 3.270 | 3.290 | 3.240 | 3.241 | 3,180 | +0.01(+0.34%) |
Dec 18, 2003 | 3.290 | 3.390 | 3.230 | 3.230 | 18,480 | -0.02(-0.62%) |
Dec 17, 2003 | 3.110 | 3.280 | 3.110 | 3.250 | 7,349 | +0.13(+4.17%) |
Dec 16, 2003 | 3.110 | 3.200 | 3.110 | 3.120 | 26,415 | -0.02(-0.64%) |
Dec 15, 2003 | 3.190 | 3.200 | 3.090 | 3.140 | 15,281 | +0.05(+1.62%) |
Dec 12, 2003 | 3.090 | 3.179 | 3.090 | 3.090 | 7,225 | +0.00(+0.00%) |
Dec 11, 2003 | 3.090 | 3.140 | 3.070 | 3.090 | 15,100 | -0.01(-0.32%) |
Dec 10, 2003 | 3.070 | 3.150 | 3.050 | 3.100 | 32,608 | -0.01(-0.32%) |
Dec 09, 2003 | 3.190 | 3.190 | 3.070 | 3.110 | 28,211 | -0.02(-0.64%) |
Dec 08, 2003 | 3.200 | 3.200 | 3.050 | 3.130 | 17,000 | +0.02(+0.64%) |
Dec 05, 2003 | 3.250 | 3.200 | 3.020 | 3.110 | 54,966 | -0.14(-4.31%) |
Dec 04, 2003 | 3.820 | 3.890 | 2.800 | 3.250 | 178,571 | -0.57(-14.92%) |
Dec 03, 2003 | 3.800 | 3.930 | 3.800 | 3.820 | 28,508 | -0.01(-0.26%) |
Dec 02, 2003 | 3.900 | 3.930 | 3.780 | 3.830 | 25,436 | +0.00(+0.00%) |
Dec 01, 2003 | 3.930 | 3.930 | 3.760 | 3.830 | 40,356 | -0.10(-2.54%) |
Nov 28, 2003 | 3.700 | 3.930 | 3.699 | 3.930 | 53,665 | +0.23(+6.22%) |
Nov 26, 2003 | 3.680 | 3.750 | 3.470 | 3.700 | 39,922 | +0.09(+2.49%) |
Nov 25, 2003 | 3.740 | 3.800 | 3.590 | 3.610 | 207,806 | -0.06(-1.63%) |
Nov 24, 2003 | 3.300 | 3.680 | 3.299 | 3.670 | 477,542 | +0.39(+11.89%) |
Nov 21, 2003 | 3.260 | 3.450 | 3.120 | 3.280 | 55,948 | +0.18(+5.81%) |
Nov 20, 2003 | 3.200 | 3.280 | 3.050 | 3.100 | 132,253 | +0.00(+0.00%) |
Nov 19, 2003 | 3.160 | 3.190 | 3.099 | 3.100 | 45,885 | -0.01(-0.32%) |
Nov 18, 2003 | 3.100 | 3.170 | 3.040 | 3.110 | 10,650 | +0.01(+0.35%) |
Nov 17, 2003 | 3.170 | 3.180 | 3.081 | 3.099 | 11,482 | -0.07(-2.24%) |
Nov 14, 2003 | 3.160 | 3.180 | 3.090 | 3.170 | 25,235 | +0.06(+1.90%) |
Nov 13, 2003 | 3.110 | 3.170 | 3.110 | 3.111 | 9,550 | +0.00(+0.03%) |
Nov 12, 2003 | 3.160 | 3.170 | 3.020 | 3.110 | 6,350 | +0.06(+1.93%) |
Nov 11, 2003 | 3.080 | 3.180 | 3.020 | 3.051 | 16,400 | +0.04(+1.36%) |
Nov 10, 2003 | 3.030 | 3.200 | 3.010 | 3.010 | 10,650 | -0.08(-2.62%) |
Nov 07, 2003 | 3.190 | 3.230 | 2.920 | 3.091 | 14,840 | -0.10(-3.10%) |
Nov 06, 2003 | 3.190 | 3.340 | 3.190 | 3.190 | 13,730 | -0.08(-2.45%) |
Nov 05, 2003 | 3.260 | 3.330 | 3.190 | 3.270 | 16,571 | -0.03(-0.91%) |
Nov 04, 2003 | 3.320 | 3.420 | 3.200 | 3.300 | 16,750 | -0.02(-0.60%) |