Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 2.300 | 2.390 | 2.180 | 2.180 | 15,800 | -0.10(-4.39%) |
Nov 29, 2004 | 2.570 | 2.570 | 2.260 | 2.280 | 6,400 | +0.02(+0.88%) |
Nov 26, 2004 | 2.280 | 2.399 | 2.260 | 2.260 | 700 | +0.03(+1.35%) |
Nov 24, 2004 | 2.270 | 2.270 | 2.220 | 2.230 | 3,300 | -0.12(-5.11%) |
Nov 23, 2004 | 2.270 | 2.350 | 2.270 | 2.350 | 300 | +0.05(+2.17%) |
Nov 22, 2004 | 2.350 | 2.350 | 2.280 | 2.300 | 6,700 | +0.01(+0.44%) |
Nov 19, 2004 | 2.340 | 2.470 | 2.290 | 2.290 | 24,500 | -0.01(-0.43%) |
Nov 18, 2004 | 2.420 | 2.510 | 2.300 | 2.300 | 34,600 | -0.19(-7.63%) |
Nov 17, 2004 | 2.500 | 2.500 | 2.430 | 2.490 | 4,700 | -0.11(-4.19%) |
Nov 16, 2004 | 2.510 | 2.600 | 2.510 | 2.599 | 3,700 | +0.04(+1.52%) |
Nov 15, 2004 | 2.770 | 2.780 | 2.500 | 2.560 | 2,300 | -0.19(-6.91%) |
Nov 12, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 1,000 | +0.24(+9.56%) |
Nov 10, 2004 | 2.360 | 2.690 | 2.360 | 2.510 | 5,900 | +0.08(+3.29%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.430 | 2.430 | 4,200 | -0.17(-6.54%) |
Nov 08, 2004 | 2.600 | 2.940 | 2.590 | 2.600 | 6,300 | +0.00(+0.00%) |
Nov 05, 2004 | 2.840 | 2.850 | 2.600 | 2.600 | 9,800 | -0.12(-4.41%) |
Nov 04, 2004 | 2.750 | 2.750 | 2.650 | 2.720 | 3,700 | -0.12(-4.19%) |
Nov 03, 2004 | 2.990 | 2.990 | 2.560 | 2.839 | 5,200 | +0.09(+3.24%) |
Nov 02, 2004 | 2.960 | 3.290 | 2.750 | 2.750 | 2,700 | +0.13(+4.92%) |
Nov 01, 2004 | 2.890 | 3.010 | 2.621 | 2.621 | 1,000 | +0.04(+1.55%) |
Oct 29, 2004 | 2.990 | 3.000 | 2.581 | 2.581 | 1,300 | -0.07(-2.60%) |
Oct 28, 2004 | 3.130 | 3.130 | 2.620 | 2.650 | 81,600 | -0.31(-10.44%) |
Oct 27, 2004 | 2.650 | 2.979 | 2.650 | 2.959 | 2,700 | +0.12(+4.19%) |
Oct 26, 2004 | 2.900 | 2.900 | 2.840 | 2.840 | 900 | +0.09(+3.27%) |
Oct 25, 2004 | 2.951 | 2.951 | 2.450 | 2.750 | 6,200 | -0.24(-8.03%) |
Oct 22, 2004 | 2.960 | 3.050 | 2.930 | 2.990 | 1,000 | +0.24(+8.73%) |
Oct 21, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 500 | -0.12(-4.18%) |
Oct 20, 2004 | 3.050 | 3.050 | 2.870 | 2.870 | 1,700 | +0.03(+1.06%) |
Oct 19, 2004 | 2.900 | 3.080 | 2.840 | 2.840 | 3,000 | -0.18(-5.96%) |
Oct 18, 2004 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 2.880 | 3.110 | 2.870 | 3.020 | 1,000 | +0.22(+7.86%) |
Oct 14, 2004 | 3.150 | 3.270 | 2.800 | 2.800 | 5,200 | -0.06(-2.10%) |
Oct 13, 2004 | 3.230 | 3.230 | 2.780 | 2.860 | 8,500 | -0.13(-4.35%) |
Oct 12, 2004 | 3.150 | 3.150 | 2.990 | 2.990 | 1,400 | -0.08(-2.61%) |
Oct 11, 2004 | 3.000 | 3.250 | 2.890 | 3.070 | 10,100 | +0.08(+2.68%) |
Oct 08, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 200 | +0.13(+4.55%) |
Oct 07, 2004 | 2.900 | 2.900 | 2.560 | 2.860 | 2,600 | -0.14(-4.67%) |
Oct 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Oct 05, 2004 | 3.580 | 3.580 | 2.950 | 3.000 | 3,900 | +0.01(+0.33%) |
Oct 04, 2004 | 2.470 | 2.990 | 2.450 | 2.990 | 6,700 | +0.23(+8.33%) |
Oct 01, 2004 | 2.710 | 3.000 | 2.660 | 2.760 | 4,400 | +0.01(+0.36%) |
Sep 30, 2004 | 2.420 | 3.030 | 2.420 | 2.750 | 5,700 | +0.05(+1.85%) |
Sep 29, 2004 | 2.680 | 2.850 | 2.380 | 2.700 | 12,200 | +0.03(+1.12%) |
Sep 28, 2004 | 2.710 | 2.710 | 2.550 | 2.670 | 5,700 | -0.08(-2.87%) |
Sep 27, 2004 | 2.821 | 3.030 | 2.700 | 2.749 | 16,900 | -0.24(-8.06%) |
Sep 24, 2004 | 3.190 | 3.340 | 2.820 | 2.990 | 18,500 | -0.11(-3.55%) |
Sep 23, 2004 | 2.830 | 3.400 | 2.830 | 3.100 | 33,600 | +0.07(+2.31%) |
Sep 22, 2004 | 3.390 | 3.390 | 3.000 | 3.030 | 2,400 | -0.66(-17.86%) |
Sep 21, 2004 | 3.370 | 3.689 | 3.370 | 3.689 | 2,600 | +0.18(+5.10%) |
Sep 20, 2004 | 3.501 | 3.511 | 3.501 | 3.510 | 2,400 | +0.08(+2.33%) |
Sep 17, 2004 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.14(-3.92%) |
Sep 16, 2004 | 3.239 | 3.750 | 3.239 | 3.570 | 4,500 | +0.07(+2.00%) |
Sep 15, 2004 | 3.600 | 3.600 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Sep 14, 2004 | 3.540 | 3.711 | 3.289 | 3.500 | 6,600 | -0.08(-2.23%) |
Sep 13, 2004 | 3.000 | 3.740 | 3.000 | 3.580 | 18,600 | -0.28(-7.25%) |
Sep 10, 2004 | 3.780 | 3.950 | 3.180 | 3.860 | 5,100 | -0.03(-0.75%) |
Sep 09, 2004 | 3.800 | 3.990 | 3.620 | 3.889 | 10,400 | +0.01(+0.23%) |
Sep 08, 2004 | 3.330 | 4.280 | 3.330 | 3.880 | 14,950 | +0.27(+7.48%) |
Sep 07, 2004 | 3.380 | 3.680 | 3.380 | 3.610 | 30,386 | +0.31(+9.39%) |
Sep 03, 2004 | 3.121 | 3.540 | 3.090 | 3.300 | 17,900 | +0.26(+8.55%) |
Sep 02, 2004 | 3.090 | 3.300 | 2.850 | 3.040 | 2,700 | -0.04(-1.30%) |
Sep 01, 2004 | 3.080 | 3.370 | 2.950 | 3.080 | 4,200 | +0.09(+3.01%) |
Aug 31, 2004 | 3.070 | 3.070 | 2.910 | 2.990 | 2,300 | -0.03(-0.99%) |
Aug 30, 2004 | 3.040 | 3.270 | 2.900 | 3.020 | 11,900 | +0.00(+0.00%) |
Aug 27, 2004 | 3.140 | 3.400 | 3.000 | 3.020 | 5,000 | -0.14(-4.43%) |
Aug 26, 2004 | 3.300 | 3.300 | 2.980 | 3.160 | 2,300 | +0.01(+0.32%) |
Aug 25, 2004 | 3.380 | 3.390 | 2.990 | 3.150 | 5,900 | +0.05(+1.61%) |
Aug 24, 2004 | 3.410 | 3.420 | 3.030 | 3.100 | 5,200 | -0.19(-5.78%) |
Aug 23, 2004 | 3.450 | 3.450 | 3.050 | 3.290 | 1,800 | -0.20(-5.73%) |
Aug 20, 2004 | 3.340 | 3.490 | 3.000 | 3.490 | 6,100 | +0.14(+4.18%) |
Aug 19, 2004 | 3.040 | 3.350 | 3.020 | 3.350 | 2,200 | +0.17(+5.35%) |
Aug 18, 2004 | 3.040 | 3.180 | 3.040 | 3.180 | 500 | -0.12(-3.64%) |
Aug 17, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 3.100 | 3.450 | 3.100 | 3.300 | 4,900 | +0.11(+3.45%) |
Aug 13, 2004 | 3.062 | 3.200 | 3.000 | 3.190 | 2,600 | +0.01(+0.31%) |
Aug 12, 2004 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 3.430 | 3.430 | 3.070 | 3.180 | 4,400 | -0.29(-8.36%) |
Aug 10, 2004 | 3.270 | 3.810 | 3.270 | 3.470 | 3,600 | +0.17(+5.15%) |
Aug 09, 2004 | 3.410 | 3.500 | 3.300 | 3.300 | 1,200 | +0.06(+1.85%) |
Aug 06, 2004 | 3.240 | 3.600 | 3.230 | 3.240 | 4,900 | -0.29(-8.22%) |
Aug 05, 2004 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 3.170 | 3.530 | 3.170 | 3.530 | 6,400 | +0.28(+8.62%) |
Aug 03, 2004 | 3.390 | 3.400 | 3.170 | 3.250 | 2,400 | +0.00(+0.00%) |
Aug 02, 2004 | 3.400 | 3.400 | 3.200 | 3.250 | 21,600 | -0.35(-9.72%) |
Jul 30, 2004 | 3.210 | 4.070 | 3.210 | 3.600 | 2,700 | +0.03(+0.84%) |
Jul 29, 2004 | 3.620 | 3.620 | 3.450 | 3.570 | 3,200 | +0.07(+2.00%) |
Jul 28, 2004 | 3.730 | 3.730 | 3.500 | 3.500 | 1,900 | -0.24(-6.42%) |
Jul 27, 2004 | 4.090 | 4.090 | 3.500 | 3.740 | 1,400 | +0.03(+0.81%) |
Jul 26, 2004 | 3.660 | 4.120 | 3.500 | 3.710 | 8,100 | +0.06(+1.64%) |
Jul 23, 2004 | 3.810 | 4.190 | 3.500 | 3.650 | 13,500 | -0.12(-3.18%) |
Jul 22, 2004 | 3.680 | 3.780 | 3.520 | 3.770 | 5,700 | +0.12(+3.29%) |
Jul 21, 2004 | 3.800 | 3.800 | 3.650 | 3.650 | 1,500 | -0.06(-1.62%) |
Jul 20, 2004 | 3.890 | 3.890 | 3.460 | 3.710 | 2,900 | +0.09(+2.49%) |
Jul 19, 2004 | 3.830 | 3.890 | 3.500 | 3.620 | 2,200 | -0.09(-2.43%) |
Jul 16, 2004 | 3.560 | 3.760 | 3.560 | 3.710 | 700 | +0.00(+0.00%) |
Jul 15, 2004 | 3.590 | 3.770 | 3.590 | 3.710 | 1,000 | +0.03(+0.82%) |
Jul 14, 2004 | 3.730 | 3.730 | 3.540 | 3.680 | 1,000 | +0.04(+1.10%) |
Jul 13, 2004 | 3.780 | 3.780 | 3.260 | 3.640 | 14,500 | -0.13(-3.45%) |
Jul 12, 2004 | 3.750 | 3.840 | 3.750 | 3.770 | 600 | -0.03(-0.79%) |
Jul 09, 2004 | 3.750 | 3.890 | 3.570 | 3.800 | 9,700 | +0.16(+4.40%) |
Jul 08, 2004 | 3.780 | 3.780 | 3.640 | 3.640 | 300 | -0.27(-6.91%) |
Jul 07, 2004 | 3.910 | 3.910 | 3.910 | 3.910 | 100 | +0.15(+3.99%) |
Jul 06, 2004 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.11(+3.01%) |
Jul 02, 2004 | 3.910 | 3.910 | 3.650 | 3.650 | 500 | -0.25(-6.41%) |
Jul 01, 2004 | 3.710 | 3.900 | 3.710 | 3.900 | 1,300 | +0.27(+7.44%) |
Jun 30, 2004 | 3.760 | 3.830 | 3.580 | 3.630 | 4,400 | -0.17(-4.47%) |
Jun 29, 2004 | 3.810 | 3.810 | 3.720 | 3.800 | 6,100 | -0.12(-3.06%) |
Jun 28, 2004 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 3.790 | 3.920 | 3.650 | 3.920 | 800 | +0.02(+0.51%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 3.860 | 4.050 | 3.440 | 3.900 | 4,800 | +0.05(+1.30%) |
Jun 22, 2004 | 3.860 | 3.890 | 3.590 | 3.850 | 4,600 | -0.15(-3.75%) |
Jun 21, 2004 | 3.680 | 4.000 | 3.660 | 4.000 | 1,000 | +0.05(+1.27%) |
Jun 18, 2004 | 3.940 | 4.030 | 3.940 | 3.950 | 8,000 | +0.00(+0.00%) |
Jun 17, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 3.950 | 4.050 | 3.620 | 3.950 | 6,400 | -0.05(-1.25%) |
Jun 15, 2004 | 3.990 | 4.100 | 3.980 | 4.000 | 3,300 | +0.00(+0.00%) |
Jun 14, 2004 | 4.040 | 4.290 | 3.320 | 4.000 | 6,600 | -0.39(-8.88%) |
Jun 10, 2004 | 4.350 | 4.400 | 4.070 | 4.390 | 6,000 | +0.11(+2.57%) |
Jun 09, 2004 | 4.310 | 4.310 | 4.150 | 4.280 | 900 | -0.12(-2.73%) |
Jun 08, 2004 | 4.290 | 4.400 | 4.290 | 4.400 | 2,400 | +0.01(+0.23%) |
Jun 07, 2004 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 4.300 | 4.390 | 4.300 | 4.390 | 500 | +0.04(+0.92%) |
Jun 03, 2004 | 4.440 | 4.440 | 4.350 | 4.350 | 600 | -0.10(-2.25%) |
Jun 02, 2004 | 4.400 | 4.500 | 4.110 | 4.450 | 3,600 | -0.14(-3.03%) |
Jun 01, 2004 | 3.840 | 4.589 | 3.840 | 4.589 | 5,400 | +0.48(+11.65%) |
May 28, 2004 | 3.770 | 4.330 | 3.770 | 4.110 | 4,800 | -0.09(-2.14%) |
May 27, 2004 | 3.880 | 4.310 | 3.800 | 4.200 | 11,700 | +0.03(+0.72%) |
May 26, 2004 | 3.740 | 4.170 | 3.730 | 4.170 | 800 | +0.31(+8.03%) |
May 25, 2004 | 3.460 | 3.900 | 3.460 | 3.860 | 3,300 | +0.14(+3.76%) |
May 24, 2004 | 3.700 | 4.020 | 3.350 | 3.720 | 7,900 | -0.12(-3.12%) |
May 21, 2004 | 3.750 | 4.020 | 3.750 | 3.840 | 3,300 | -0.16(-4.00%) |
May 20, 2004 | 3.430 | 4.070 | 3.200 | 4.000 | 4,400 | +0.43(+12.04%) |
May 19, 2004 | 4.200 | 4.200 | 3.570 | 3.570 | 6,000 | -0.11(-2.99%) |
May 18, 2004 | 3.920 | 4.190 | 3.680 | 3.680 | 3,500 | -0.22(-5.64%) |
May 17, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 14, 2004 | 3.730 | 4.050 | 3.610 | 3.900 | 5,800 | -0.05(-1.27%) |
May 13, 2004 | 4.000 | 4.070 | 3.730 | 3.950 | 4,400 | +0.24(+6.47%) |
May 12, 2004 | 3.300 | 3.750 | 3.200 | 3.710 | 6,500 | +0.11(+3.06%) |
May 11, 2004 | 3.400 | 3.750 | 3.400 | 3.600 | 7,200 | +0.37(+11.46%) |
May 10, 2004 | 3.530 | 3.530 | 3.170 | 3.230 | 14,000 | -0.09(-2.71%) |
May 07, 2004 | 3.850 | 3.850 | 3.280 | 3.320 | 9,200 | -0.49(-12.86%) |
May 06, 2004 | 3.630 | 3.810 | 3.610 | 3.810 | 800 | +0.10(+2.70%) |
May 05, 2004 | 4.160 | 4.260 | 3.700 | 3.710 | 2,300 | -0.29(-7.25%) |
May 04, 2004 | 4.000 | 4.000 | 3.700 | 4.000 | 9,000 | +0.43(+12.04%) |
May 03, 2004 | 3.750 | 3.750 | 3.560 | 3.570 | 8,600 | -0.28(-7.27%) |
Apr 30, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 900 | +0.00(+0.00%) |
Apr 29, 2004 | 3.940 | 3.990 | 3.750 | 3.850 | 2,800 | -0.06(-1.53%) |
Apr 28, 2004 | 3.801 | 4.090 | 3.800 | 3.910 | 3,300 | +0.01(+0.26%) |
Apr 27, 2004 | 4.020 | 4.440 | 3.680 | 3.900 | 17,200 | -0.40(-9.30%) |
Apr 26, 2004 | 3.760 | 4.420 | 3.730 | 4.300 | 4,100 | +0.02(+0.47%) |
Apr 23, 2004 | 3.900 | 4.280 | 3.900 | 4.280 | 7,200 | +0.48(+12.63%) |
Apr 22, 2004 | 3.901 | 4.360 | 3.800 | 3.800 | 8,600 | -0.12(-3.06%) |
Apr 21, 2004 | 3.800 | 4.150 | 3.765 | 3.920 | 5,700 | +0.14(+3.70%) |
Apr 20, 2004 | 4.390 | 4.780 | 3.730 | 3.780 | 16,900 | -0.73(-16.19%) |
Apr 19, 2004 | 4.700 | 4.810 | 4.500 | 4.510 | 1,600 | +0.01(+0.22%) |
Apr 16, 2004 | 4.670 | 4.760 | 4.500 | 4.500 | 5,800 | -0.07(-1.53%) |
Apr 15, 2004 | 4.870 | 4.870 | 4.570 | 4.570 | 800 | -0.15(-3.18%) |
Apr 14, 2004 | 4.610 | 4.720 | 4.610 | 4.720 | 1,100 | -0.03(-0.63%) |
Apr 13, 2004 | 4.800 | 4.960 | 4.750 | 4.750 | 3,800 | -0.23(-4.62%) |
Apr 12, 2004 | 5.120 | 5.120 | 4.840 | 4.980 | 1,700 | +0.00(+0.00%) |
Apr 08, 2004 | 5.090 | 5.090 | 4.800 | 4.980 | 17,200 | +0.10(+2.05%) |
Apr 07, 2004 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 5.100 | 5.100 | 4.880 | 4.880 | 2,900 | -0.23(-4.50%) |
Apr 05, 2004 | 5.100 | 5.110 | 5.100 | 5.110 | 200 | +0.08(+1.59%) |
Apr 02, 2004 | 5.000 | 5.030 | 4.980 | 5.030 | 2,500 | +0.10(+2.03%) |
Apr 01, 2004 | 4.890 | 5.100 | 4.780 | 4.930 | 4,000 | -0.08(-1.60%) |
Mar 31, 2004 | 4.660 | 5.150 | 4.500 | 5.010 | 16,000 | +0.51(+11.33%) |
Mar 30, 2004 | 4.510 | 4.950 | 4.400 | 4.500 | 14,800 | -0.03(-0.66%) |
Mar 29, 2004 | 4.390 | 4.720 | 4.270 | 4.530 | 10,600 | +0.11(+2.49%) |
Mar 26, 2004 | 4.560 | 4.760 | 4.210 | 4.420 | 3,800 | -0.01(-0.23%) |
Mar 25, 2004 | 4.795 | 4.850 | 4.310 | 4.430 | 13,400 | -0.60(-11.98%) |
Mar 24, 2004 | 5.030 | 5.100 | 5.030 | 5.033 | 16,000 | -0.04(-0.74%) |
Mar 23, 2004 | 4.950 | 5.070 | 4.620 | 5.070 | 3,100 | +0.10(+2.01%) |
Mar 22, 2004 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 4.590 | 5.030 | 4.460 | 4.970 | 10,200 | +0.37(+8.04%) |
Mar 18, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 4.620 | 4.900 | 4.510 | 4.600 | 2,800 | +0.03(+0.66%) |
Mar 16, 2004 | 4.410 | 4.630 | 4.410 | 4.570 | 2,800 | +0.02(+0.44%) |
Mar 15, 2004 | 4.550 | 4.550 | 4.550 | 4.550 | 500 | -0.23(-4.81%) |
Mar 12, 2004 | 4.900 | 4.900 | 4.430 | 4.780 | 22,900 | +0.18(+3.91%) |
Mar 11, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 10,000 | -0.12(-2.54%) |
Mar 10, 2004 | 4.700 | 4.890 | 4.700 | 4.720 | 2,400 | +0.03(+0.64%) |
Mar 09, 2004 | 4.890 | 4.890 | 4.530 | 4.690 | 3,000 | +0.18(+3.99%) |
Mar 08, 2004 | 4.660 | 4.760 | 4.510 | 4.510 | 4,400 | +0.00(+0.00%) |
Mar 05, 2004 | 4.140 | 4.660 | 4.050 | 4.510 | 9,600 | +0.45(+11.08%) |
Mar 04, 2004 | 4.390 | 4.710 | 4.060 | 4.060 | 3,200 | -0.10(-2.40%) |
Mar 03, 2004 | 4.110 | 4.460 | 4.050 | 4.160 | 4,100 | -0.09(-2.12%) |
Mar 02, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 4.630 | 4.630 | 4.100 | 4.250 | 9,300 | -0.31(-6.80%) |
Feb 27, 2004 | 5.251 | 5.251 | 4.560 | 4.560 | 13,400 | -0.69(-13.14%) |
Feb 26, 2004 | 5.325 | 5.560 | 5.200 | 5.250 | 8,000 | -0.11(-2.05%) |
Feb 25, 2004 | 5.225 | 5.370 | 5.225 | 5.360 | 5,700 | -0.02(-0.39%) |
Feb 24, 2004 | 5.270 | 5.381 | 5.250 | 5.381 | 600 | +0.13(+2.50%) |
Feb 23, 2004 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Feb 20, 2004 | 5.750 | 5.760 | 5.200 | 5.200 | 4,400 | -0.60(-10.34%) |
Feb 19, 2004 | 5.750 | 5.800 | 5.750 | 5.800 | 5,200 | +0.00(+0.00%) |
Feb 18, 2004 | 5.800 | 5.800 | 5.800 | 5.800 | 600 | -0.06(-1.02%) |
Feb 17, 2004 | 5.850 | 5.860 | 5.850 | 5.860 | 900 | +0.05(+0.86%) |
Feb 13, 2004 | 5.810 | 5.810 | 5.810 | 5.810 | 1,000 | -0.03(-0.53%) |
Feb 12, 2004 | 5.870 | 5.870 | 5.811 | 5.841 | 1,100 | -0.05(-0.83%) |
Feb 11, 2004 | 5.870 | 5.890 | 5.870 | 5.890 | 1,100 | -0.01(-0.17%) |
Feb 10, 2004 | 5.990 | 5.990 | 5.790 | 5.900 | 2,500 | -0.28(-4.53%) |
Feb 09, 2004 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | -0.10(-1.59%) |
Feb 06, 2004 | 6.600 | 6.600 | 6.280 | 6.280 | 7,400 | -0.14(-2.18%) |
Feb 05, 2004 | 6.130 | 6.500 | 6.100 | 6.420 | 32,300 | +0.31(+5.07%) |
Feb 04, 2004 | 5.990 | 6.130 | 5.800 | 6.110 | 26,300 | +0.11(+1.83%) |
Feb 03, 2004 | 5.820 | 6.030 | 5.781 | 6.000 | 27,100 | +0.28(+4.90%) |
Feb 02, 2004 | 5.900 | 5.950 | 5.470 | 5.720 | 51,400 | -0.20(-3.38%) |
Jan 30, 2004 | 6.080 | 6.140 | 5.790 | 5.920 | 86,700 | -0.13(-2.15%) |
Jan 29, 2004 | 5.500 | 6.130 | 5.500 | 6.050 | 31,600 | +0.45(+8.04%) |
Jan 28, 2004 | 5.360 | 6.080 | 5.360 | 5.600 | 40,700 | +0.16(+2.94%) |
Jan 27, 2004 | 6.150 | 6.150 | 5.430 | 5.440 | 69,700 | -0.74(-11.97%) |
Jan 26, 2004 | 5.350 | 6.910 | 5.000 | 6.180 | 126,000 | +0.53(+9.40%) |
Jan 23, 2004 | 5.120 | 5.649 | 5.000 | 5.649 | 20,200 | +0.35(+6.58%) |
Jan 22, 2004 | 5.270 | 5.300 | 5.000 | 5.300 | 19,500 | +0.06(+1.15%) |
Jan 21, 2004 | 5.100 | 5.240 | 5.000 | 5.240 | 15,400 | +0.09(+1.77%) |
Jan 20, 2004 | 5.170 | 5.260 | 5.000 | 5.149 | 13,300 | +0.06(+1.16%) |
Jan 16, 2004 | 5.350 | 5.569 | 5.010 | 5.090 | 58,400 | -0.36(-6.61%) |
Jan 15, 2004 | 4.620 | 6.270 | 4.620 | 5.450 | 30,287 | +0.75(+15.96%) |
Jan 14, 2004 | 4.000 | 4.700 | 4.000 | 4.700 | 20,700 | +0.58(+14.11%) |
Jan 13, 2004 | 4.000 | 4.230 | 3.970 | 4.119 | 11,934 | +0.22(+5.62%) |
Jan 12, 2004 | 3.250 | 4.020 | 3.250 | 3.900 | 29,350 | +0.68(+21.12%) |
Jan 09, 2004 | 3.280 | 3.400 | 3.220 | 3.220 | 13,020 | -0.07(-2.13%) |
Jan 08, 2004 | 3.290 | 3.330 | 3.160 | 3.290 | 33,950 | +0.14(+4.44%) |
Jan 07, 2004 | 3.249 | 3.290 | 3.080 | 3.150 | 28,070 | -0.06(-1.87%) |
Jan 06, 2004 | 3.120 | 3.210 | 3.090 | 3.210 | 18,800 | -0.02(-0.62%) |
Jan 05, 2004 | 3.100 | 3.240 | 3.050 | 3.230 | 1,400 | +0.11(+3.53%) |
Jan 02, 2004 | 3.090 | 3.210 | 3.040 | 3.120 | 19,700 | +0.02(+0.65%) |
Dec 31, 2003 | 3.430 | 3.430 | 3.050 | 3.100 | 18,900 | -0.29(-8.55%) |
Dec 30, 2003 | 3.690 | 3.690 | 3.390 | 3.390 | 5,704 | -0.20(-5.57%) |
Dec 29, 2003 | 3.300 | 3.660 | 3.300 | 3.590 | 4,344 | +0.36(+11.15%) |
Dec 26, 2003 | 3.210 | 3.230 | 3.210 | 3.230 | 200 | +0.08(+2.54%) |
Dec 24, 2003 | 3.200 | 3.300 | 3.080 | 3.150 | 8,300 | -0.04(-1.25%) |
Dec 23, 2003 | 3.370 | 3.370 | 3.070 | 3.190 | 12,600 | -0.25(-7.27%) |
Dec 22, 2003 | 3.600 | 3.609 | 3.440 | 3.440 | 7,050 | -0.07(-1.99%) |
Dec 19, 2003 | 3.550 | 3.550 | 3.510 | 3.510 | 4,600 | -0.09(-2.50%) |
Dec 18, 2003 | 3.600 | 3.700 | 3.600 | 3.600 | 5,100 | -0.02(-0.55%) |
Dec 17, 2003 | 3.610 | 3.620 | 3.610 | 3.620 | 300 | -0.03(-0.82%) |
Dec 16, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.570 | 3.650 | 3.570 | 3.650 | 1,700 | -0.03(-0.82%) |
Dec 12, 2003 | 3.800 | 3.800 | 3.570 | 3.680 | 2,700 | -0.13(-3.41%) |
Dec 11, 2003 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.940 | 3.941 | 3.810 | 3.810 | 4,000 | -0.00(-0.03%) |
Dec 09, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3.811 | 3.811 | 3.811 | 3.811 | 100 | -0.14(-3.52%) |
Dec 05, 2003 | 3.980 | 3.980 | 3.980 | 3.950 | 0 | -0.03(-0.75%) |
Dec 04, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 1,600 | +0.21(+5.57%) |
Dec 03, 2003 | 3.780 | 3.780 | 3.770 | 3.770 | 1,900 | -0.01(-0.29%) |
Dec 02, 2003 | 3.900 | 3.970 | 3.781 | 3.781 | 1,200 | -0.10(-2.55%) |