Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 3.700 | 3.812 | 3.700 | 3.710 | 27,800 | -0.08(-2.11%) |
Jan 28, 2005 | 3.680 | 3.800 | 3.650 | 3.790 | 12,300 | +0.11(+2.99%) |
Jan 27, 2005 | 3.700 | 3.850 | 3.600 | 3.680 | 46,900 | -0.04(-1.08%) |
Jan 26, 2005 | 3.650 | 3.800 | 3.650 | 3.720 | 20,100 | -0.06(-1.59%) |
Jan 25, 2005 | 3.700 | 3.780 | 3.550 | 3.780 | 29,300 | +0.09(+2.44%) |
Jan 24, 2005 | 3.700 | 3.700 | 3.520 | 3.690 | 48,100 | +0.04(+1.10%) |
Jan 21, 2005 | 3.700 | 3.700 | 3.500 | 3.650 | 56,500 | +0.00(+0.00%) |
Jan 20, 2005 | 3.720 | 3.720 | 3.650 | 3.650 | 46,000 | -0.17(-4.45%) |
Jan 19, 2005 | 3.900 | 3.980 | 3.710 | 3.820 | 65,400 | -0.06(-1.55%) |
Jan 18, 2005 | 3.670 | 3.980 | 3.670 | 3.880 | 149,800 | +0.28(+7.78%) |
Jan 14, 2005 | 3.600 | 3.600 | 3.450 | 3.600 | 21,000 | +0.00(+0.00%) |
Jan 13, 2005 | 3.500 | 3.600 | 3.410 | 3.600 | 20,800 | +0.08(+2.27%) |
Jan 12, 2005 | 3.500 | 3.540 | 3.450 | 3.520 | 49,200 | -0.01(-0.28%) |
Jan 11, 2005 | 3.550 | 3.550 | 3.500 | 3.530 | 33,900 | -0.09(-2.49%) |
Jan 10, 2005 | 3.650 | 3.660 | 3.491 | 3.620 | 29,900 | +0.02(+0.56%) |
Jan 07, 2005 | 3.650 | 3.670 | 3.600 | 3.600 | 24,800 | -0.03(-0.83%) |
Jan 06, 2005 | 3.600 | 3.670 | 3.550 | 3.630 | 35,900 | -0.01(-0.27%) |
Jan 05, 2005 | 3.670 | 3.670 | 3.500 | 3.640 | 60,400 | -0.01(-0.27%) |
Jan 04, 2005 | 3.790 | 3.790 | 3.510 | 3.650 | 31,300 | -0.12(-3.18%) |
Jan 03, 2005 | 3.650 | 3.800 | 3.500 | 3.770 | 69,400 | +0.02(+0.53%) |
Dec 31, 2004 | 3.750 | 3.810 | 3.670 | 3.750 | 36,900 | +0.00(+0.00%) |
Dec 30, 2004 | 3.750 | 3.800 | 3.710 | 3.750 | 49,000 | +0.04(+1.08%) |
Dec 29, 2004 | 3.760 | 3.770 | 3.690 | 3.710 | 13,000 | -0.03(-0.80%) |
Dec 28, 2004 | 3.690 | 3.830 | 3.590 | 3.740 | 82,200 | +0.05(+1.36%) |
Dec 27, 2004 | 3.560 | 3.700 | 3.560 | 3.690 | 83,800 | +0.11(+3.07%) |
Dec 23, 2004 | 3.480 | 3.595 | 3.460 | 3.580 | 54,800 | +0.10(+2.87%) |
Dec 22, 2004 | 3.500 | 3.550 | 3.450 | 3.480 | 14,400 | -0.06(-1.69%) |
Dec 21, 2004 | 3.530 | 3.550 | 3.360 | 3.540 | 1,166,200 | -0.04(-1.12%) |
Dec 20, 2004 | 3.470 | 3.580 | 3.460 | 3.580 | 30,200 | +0.04(+1.13%) |
Dec 17, 2004 | 3.500 | 3.550 | 3.360 | 3.540 | 36,700 | +0.04(+1.14%) |
Dec 16, 2004 | 3.400 | 3.500 | 3.350 | 3.500 | 49,200 | +0.07(+2.04%) |
Dec 15, 2004 | 3.300 | 3.450 | 3.290 | 3.430 | 37,200 | +0.16(+4.89%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.250 | 3.270 | 22,100 | -0.13(-3.82%) |
Dec 13, 2004 | 3.300 | 3.430 | 3.210 | 3.400 | 69,300 | +0.15(+4.62%) |
Dec 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 25,600 | +0.00(+0.00%) |
Dec 09, 2004 | 3.300 | 3.360 | 3.160 | 3.250 | 24,400 | +0.00(+0.00%) |
Dec 08, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 40,400 | +0.05(+1.56%) |
Dec 07, 2004 | 3.200 | 3.290 | 3.100 | 3.200 | 15,000 | +0.00(+0.00%) |
Dec 06, 2004 | 3.330 | 3.330 | 3.120 | 3.200 | 41,000 | -0.09(-2.74%) |
Dec 03, 2004 | 3.300 | 3.360 | 3.280 | 3.290 | 137,900 | +0.01(+0.30%) |
Dec 02, 2004 | 3.100 | 3.320 | 3.100 | 3.280 | 137,300 | +0.17(+5.47%) |
Dec 01, 2004 | 3.000 | 3.150 | 3.000 | 3.110 | 100,000 | +0.01(+0.32%) |
Nov 30, 2004 | 3.100 | 3.150 | 3.000 | 3.100 | 133,700 | -0.01(-0.32%) |
Nov 29, 2004 | 3.120 | 3.150 | 3.050 | 3.110 | 44,900 | +0.01(+0.32%) |
Nov 26, 2004 | 3.090 | 3.100 | 3.070 | 3.100 | 6,700 | -0.03(-0.96%) |
Nov 24, 2004 | 3.150 | 3.150 | 3.100 | 3.130 | 17,100 | -0.01(-0.42%) |
Nov 23, 2004 | 3.130 | 3.190 | 3.130 | 3.143 | 28,600 | +0.04(+1.40%) |
Nov 22, 2004 | 3.100 | 3.190 | 2.900 | 3.100 | 84,500 | -0.10(-3.13%) |
Nov 19, 2004 | 3.230 | 3.230 | 3.180 | 3.200 | 51,000 | -0.03(-0.93%) |
Nov 18, 2004 | 3.300 | 3.300 | 3.050 | 3.230 | 60,600 | +0.04(+1.25%) |
Nov 17, 2004 | 3.180 | 3.300 | 3.160 | 3.190 | 42,700 | -0.04(-1.24%) |
Nov 16, 2004 | 3.090 | 3.300 | 3.050 | 3.230 | 114,300 | +0.22(+7.31%) |
Nov 15, 2004 | 2.850 | 3.090 | 2.800 | 3.010 | 136,200 | +0.13(+4.51%) |
Nov 12, 2004 | 2.890 | 2.900 | 2.750 | 2.880 | 28,900 | -0.01(-0.35%) |
Nov 11, 2004 | 2.830 | 2.890 | 2.830 | 2.890 | 10,400 | +0.04(+1.40%) |
Nov 10, 2004 | 2.750 | 2.850 | 2.750 | 2.850 | 28,800 | +0.09(+3.26%) |
Nov 09, 2004 | 2.790 | 2.790 | 2.730 | 2.760 | 19,300 | +0.01(+0.36%) |
Nov 08, 2004 | 2.720 | 2.800 | 2.720 | 2.750 | 13,200 | -0.07(-2.48%) |
Nov 05, 2004 | 2.870 | 2.910 | 2.610 | 2.820 | 71,400 | -0.09(-3.09%) |
Nov 04, 2004 | 2.910 | 2.950 | 2.870 | 2.910 | 10,000 | -0.01(-0.34%) |
Nov 03, 2004 | 2.860 | 2.980 | 2.860 | 2.920 | 36,100 | +0.01(+0.34%) |
Nov 02, 2004 | 3.000 | 3.000 | 2.850 | 2.910 | 18,000 | -0.08(-2.68%) |
Nov 01, 2004 | 2.890 | 3.030 | 2.890 | 2.990 | 27,400 | +0.18(+6.41%) |
Oct 29, 2004 | 2.920 | 2.990 | 2.770 | 2.810 | 50,200 | -0.10(-3.44%) |
Oct 28, 2004 | 2.990 | 2.990 | 2.890 | 2.910 | 17,100 | -0.06(-2.02%) |
Oct 27, 2004 | 3.000 | 3.050 | 2.950 | 2.970 | 72,000 | +0.02(+0.68%) |
Oct 26, 2004 | 2.860 | 2.970 | 2.860 | 2.950 | 13,900 | +0.05(+1.72%) |
Oct 25, 2004 | 2.940 | 2.940 | 2.860 | 2.900 | 7,300 | -0.04(-1.36%) |
Oct 22, 2004 | 2.940 | 2.950 | 2.940 | 2.940 | 5,200 | -0.01(-0.34%) |
Oct 21, 2004 | 2.930 | 2.950 | 2.930 | 2.950 | 4,600 | +0.00(+0.00%) |
Oct 20, 2004 | 2.920 | 2.950 | 2.920 | 2.950 | 18,100 | +0.02(+0.68%) |
Oct 19, 2004 | 2.950 | 2.950 | 2.930 | 2.930 | 31,100 | -0.03(-1.01%) |
Oct 18, 2004 | 2.950 | 2.980 | 2.950 | 2.960 | 15,500 | -0.02(-0.67%) |
Oct 15, 2004 | 2.990 | 3.030 | 2.980 | 2.980 | 49,900 | -0.01(-0.33%) |
Oct 14, 2004 | 3.000 | 3.000 | 2.980 | 2.990 | 1,296,500 | +0.02(+0.67%) |
Oct 13, 2004 | 2.950 | 2.970 | 2.900 | 2.970 | 5,800 | +0.01(+0.34%) |
Oct 12, 2004 | 2.910 | 3.000 | 2.910 | 2.960 | 59,300 | +0.00(+0.00%) |
Oct 11, 2004 | 2.990 | 3.000 | 2.950 | 2.960 | 56,000 | +0.03(+1.02%) |
Oct 08, 2004 | 2.910 | 2.930 | 2.910 | 2.930 | 11,900 | -0.02(-0.68%) |
Oct 07, 2004 | 2.930 | 2.950 | 2.870 | 2.950 | 47,600 | +0.05(+1.72%) |
Oct 06, 2004 | 2.870 | 2.940 | 2.850 | 2.900 | 44,700 | +0.04(+1.40%) |
Oct 05, 2004 | 2.710 | 2.940 | 2.680 | 2.860 | 177,000 | +0.16(+5.93%) |
Oct 04, 2004 | 2.600 | 2.720 | 2.600 | 2.700 | 395,400 | +0.10(+3.85%) |
Oct 01, 2004 | 2.680 | 2.680 | 2.580 | 2.600 | 107,100 | -0.04(-1.52%) |
Sep 30, 2004 | 2.650 | 2.650 | 2.590 | 2.640 | 17,500 | +0.04(+1.54%) |
Sep 29, 2004 | 2.650 | 2.690 | 2.600 | 2.600 | 53,500 | +0.00(+0.00%) |
Sep 28, 2004 | 2.630 | 2.740 | 2.560 | 2.600 | 98,300 | -0.08(-2.99%) |
Sep 27, 2004 | 2.820 | 2.820 | 2.640 | 2.680 | 63,300 | -0.14(-4.96%) |
Sep 24, 2004 | 2.820 | 2.910 | 2.810 | 2.820 | 11,400 | -0.03(-1.05%) |
Sep 23, 2004 | 2.850 | 2.860 | 2.850 | 2.850 | 23,600 | -0.01(-0.35%) |
Sep 22, 2004 | 2.880 | 2.950 | 2.850 | 2.860 | 20,500 | -0.01(-0.35%) |
Sep 21, 2004 | 2.950 | 2.950 | 2.860 | 2.870 | 13,800 | +0.02(+0.70%) |
Sep 20, 2004 | 2.850 | 2.990 | 2.850 | 2.850 | 10,400 | -0.01(-0.35%) |
Sep 17, 2004 | 2.850 | 2.920 | 2.850 | 2.860 | 13,200 | +0.00(+0.00%) |
Sep 16, 2004 | 2.900 | 2.990 | 2.860 | 2.860 | 8,600 | -0.03(-1.04%) |
Sep 15, 2004 | 2.900 | 3.000 | 2.860 | 2.890 | 38,900 | +0.00(+0.00%) |
Sep 14, 2004 | 2.950 | 2.950 | 2.810 | 2.890 | 13,100 | +0.00(+0.00%) |
Sep 13, 2004 | 2.880 | 2.890 | 2.850 | 2.890 | 43,400 | +0.00(+0.00%) |
Sep 10, 2004 | 2.950 | 2.980 | 2.850 | 2.890 | 37,400 | -0.11(-3.67%) |
Sep 09, 2004 | 3.000 | 3.000 | 2.900 | 3.000 | 24,000 | +0.00(+0.00%) |
Sep 08, 2004 | 2.950 | 3.000 | 2.800 | 3.000 | 16,700 | +0.05(+1.69%) |
Sep 07, 2004 | 2.790 | 3.000 | 2.790 | 2.950 | 31,900 | +0.06(+2.08%) |
Sep 03, 2004 | 2.900 | 2.990 | 2.850 | 2.890 | 5,700 | -0.07(-2.36%) |
Sep 02, 2004 | 2.890 | 3.010 | 2.890 | 2.960 | 17,700 | +0.04(+1.37%) |
Sep 01, 2004 | 3.040 | 3.050 | 2.850 | 2.920 | 32,800 | -0.12(-3.95%) |
Aug 31, 2004 | 2.950 | 3.040 | 2.872 | 3.040 | 96,400 | +0.00(+0.00%) |
Aug 30, 2004 | 2.940 | 3.040 | 2.940 | 3.040 | 457,700 | +0.04(+1.33%) |
Aug 27, 2004 | 3.040 | 3.050 | 2.910 | 3.000 | 27,900 | -0.01(-0.33%) |
Aug 26, 2004 | 3.000 | 3.060 | 2.950 | 3.010 | 8,900 | -0.06(-1.95%) |
Aug 25, 2004 | 3.000 | 3.090 | 2.900 | 3.070 | 16,500 | -0.01(-0.32%) |
Aug 24, 2004 | 2.900 | 3.080 | 2.900 | 3.080 | 48,000 | +0.09(+3.01%) |
Aug 23, 2004 | 2.920 | 3.000 | 2.900 | 2.990 | 16,700 | +0.07(+2.40%) |
Aug 20, 2004 | 2.940 | 3.000 | 2.910 | 2.920 | 78,600 | -0.06(-2.01%) |
Aug 19, 2004 | 2.980 | 3.050 | 2.960 | 2.980 | 9,700 | -0.07(-2.30%) |
Aug 18, 2004 | 2.950 | 3.100 | 2.950 | 3.050 | 6,600 | +0.06(+2.01%) |
Aug 17, 2004 | 2.970 | 3.050 | 2.900 | 2.990 | 57,800 | +0.00(+0.00%) |
Aug 16, 2004 | 2.880 | 3.020 | 2.810 | 2.990 | 28,100 | +0.01(+0.34%) |
Aug 13, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 6,200 | -0.06(-1.97%) |
Aug 12, 2004 | 3.110 | 3.110 | 2.990 | 3.040 | 11,900 | -0.01(-0.33%) |
Aug 11, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 43,000 | -0.05(-1.61%) |
Aug 10, 2004 | 3.000 | 3.100 | 2.960 | 3.100 | 52,300 | +0.10(+3.33%) |
Aug 09, 2004 | 2.970 | 3.000 | 2.950 | 3.000 | 28,500 | -0.05(-1.64%) |
Aug 06, 2004 | 3.050 | 3.050 | 2.950 | 3.050 | 34,100 | -0.05(-1.61%) |
Aug 05, 2004 | 3.150 | 3.150 | 3.020 | 3.100 | 10,900 | -0.02(-0.64%) |
Aug 04, 2004 | 3.050 | 3.120 | 3.050 | 3.120 | 6,900 | -0.02(-0.64%) |
Aug 03, 2004 | 3.050 | 3.190 | 3.050 | 3.140 | 179,900 | +0.10(+3.29%) |
Aug 02, 2004 | 2.960 | 3.250 | 2.960 | 3.040 | 229,400 | +0.08(+2.70%) |
Jul 30, 2004 | 2.990 | 2.990 | 2.750 | 2.960 | 44,000 | +0.01(+0.34%) |
Jul 29, 2004 | 2.750 | 2.980 | 2.750 | 2.950 | 53,400 | +0.02(+0.68%) |
Jul 28, 2004 | 2.950 | 2.990 | 2.700 | 2.930 | 26,400 | -0.03(-1.01%) |
Jul 27, 2004 | 2.820 | 2.990 | 2.820 | 2.960 | 34,100 | +0.13(+4.59%) |
Jul 26, 2004 | 2.660 | 2.850 | 2.650 | 2.830 | 45,400 | +0.10(+3.66%) |
Jul 23, 2004 | 2.670 | 2.830 | 2.660 | 2.730 | 19,300 | -0.03(-1.09%) |
Jul 22, 2004 | 2.890 | 2.890 | 2.750 | 2.760 | 38,300 | +0.00(+0.00%) |
Jul 21, 2004 | 2.770 | 2.900 | 2.650 | 2.760 | 67,300 | +0.09(+3.37%) |
Jul 20, 2004 | 2.750 | 2.780 | 2.670 | 2.670 | 51,000 | +0.01(+0.38%) |
Jul 19, 2004 | 2.660 | 2.800 | 2.650 | 2.660 | 99,800 | -0.03(-1.12%) |
Jul 16, 2004 | 2.700 | 2.790 | 2.650 | 2.690 | 117,200 | -0.01(-0.37%) |
Jul 15, 2004 | 2.850 | 2.860 | 2.700 | 2.700 | 56,400 | -0.16(-5.59%) |
Jul 14, 2004 | 2.860 | 2.909 | 2.830 | 2.860 | 33,300 | -0.01(-0.35%) |
Jul 13, 2004 | 2.850 | 2.940 | 2.850 | 2.870 | 46,500 | +0.01(+0.35%) |
Jul 12, 2004 | 2.890 | 3.000 | 2.860 | 2.860 | 57,500 | -0.04(-1.38%) |
Jul 09, 2004 | 3.000 | 3.070 | 2.900 | 2.900 | 42,600 | -0.15(-4.92%) |
Jul 08, 2004 | 3.000 | 3.100 | 2.900 | 3.050 | 26,100 | +0.02(+0.66%) |
Jul 07, 2004 | 3.000 | 3.100 | 2.990 | 3.030 | 62,100 | -0.03(-0.98%) |
Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.060 | 146,800 | -0.09(-2.86%) |
Jul 02, 2004 | 3.070 | 3.200 | 3.070 | 3.150 | 32,000 | -0.01(-0.32%) |
Jul 01, 2004 | 3.000 | 3.210 | 3.000 | 3.160 | 59,500 | +0.03(+0.96%) |
Jun 30, 2004 | 3.170 | 3.220 | 3.070 | 3.130 | 81,600 | -0.10(-3.10%) |
Jun 29, 2004 | 3.150 | 3.250 | 3.050 | 3.230 | 65,800 | +0.03(+0.94%) |
Jun 28, 2004 | 3.050 | 3.300 | 3.000 | 3.200 | 120,900 | +0.07(+2.24%) |
Jun 25, 2004 | 3.100 | 3.250 | 3.020 | 3.130 | 686,500 | -0.01(-0.32%) |
Jun 24, 2004 | 3.280 | 3.320 | 3.120 | 3.140 | 144,100 | -0.04(-1.26%) |
Jun 23, 2004 | 3.300 | 3.320 | 3.170 | 3.180 | 110,700 | -0.09(-2.75%) |
Jun 22, 2004 | 3.350 | 3.350 | 3.270 | 3.270 | 56,300 | -0.09(-2.68%) |
Jun 21, 2004 | 3.390 | 3.450 | 3.350 | 3.360 | 58,600 | -0.03(-0.88%) |
Jun 18, 2004 | 3.350 | 3.400 | 3.350 | 3.390 | 32,700 | +0.04(+1.19%) |
Jun 17, 2004 | 3.380 | 3.490 | 3.340 | 3.350 | 25,900 | -0.07(-2.05%) |
Jun 16, 2004 | 3.360 | 3.500 | 3.350 | 3.420 | 37,100 | +0.11(+3.32%) |
Jun 15, 2004 | 3.480 | 3.480 | 3.300 | 3.310 | 37,200 | -0.07(-2.07%) |
Jun 14, 2004 | 3.480 | 3.580 | 3.380 | 3.380 | 60,900 | -0.20(-5.59%) |
Jun 10, 2004 | 3.580 | 3.580 | 3.350 | 3.580 | 53,600 | +0.05(+1.42%) |
Jun 09, 2004 | 3.510 | 3.580 | 3.440 | 3.530 | 23,000 | -0.04(-1.12%) |
Jun 08, 2004 | 3.530 | 3.580 | 3.500 | 3.570 | 22,500 | +0.07(+2.00%) |
Jun 07, 2004 | 3.440 | 3.540 | 3.300 | 3.500 | 46,800 | +0.12(+3.55%) |
Jun 04, 2004 | 3.430 | 3.430 | 3.280 | 3.380 | 41,800 | +0.04(+1.20%) |
Jun 03, 2004 | 3.220 | 3.340 | 3.120 | 3.340 | 61,200 | +0.07(+2.14%) |
Jun 02, 2004 | 3.340 | 3.350 | 3.250 | 3.270 | 90,300 | +0.02(+0.62%) |
Jun 01, 2004 | 3.330 | 3.440 | 3.230 | 3.250 | 86,700 | -0.10(-2.99%) |
May 28, 2004 | 3.360 | 3.440 | 3.320 | 3.350 | 48,600 | -0.01(-0.30%) |
May 27, 2004 | 3.460 | 3.460 | 3.300 | 3.360 | 79,000 | -0.14(-4.00%) |
May 26, 2004 | 3.350 | 3.500 | 3.300 | 3.500 | 94,700 | +0.11(+3.24%) |
May 25, 2004 | 3.370 | 3.500 | 3.345 | 3.390 | 41,100 | -0.01(-0.29%) |
May 24, 2004 | 3.540 | 3.590 | 3.355 | 3.400 | 49,100 | -0.09(-2.58%) |
May 21, 2004 | 3.390 | 3.500 | 3.335 | 3.490 | 51,000 | +0.10(+2.95%) |
May 20, 2004 | 3.380 | 3.500 | 3.370 | 3.390 | 48,500 | -0.02(-0.59%) |
May 19, 2004 | 3.600 | 3.600 | 3.400 | 3.410 | 71,000 | -0.12(-3.40%) |
May 18, 2004 | 3.570 | 3.580 | 3.500 | 3.530 | 37,900 | -0.04(-1.12%) |
May 17, 2004 | 3.550 | 3.570 | 3.500 | 3.570 | 57,800 | -0.04(-1.11%) |
May 14, 2004 | 3.500 | 3.650 | 3.500 | 3.610 | 49,400 | +0.06(+1.69%) |
May 13, 2004 | 3.520 | 3.580 | 3.430 | 3.550 | 21,500 | +0.04(+1.14%) |
May 12, 2004 | 3.520 | 3.550 | 3.490 | 3.510 | 89,700 | -0.01(-0.28%) |
May 11, 2004 | 3.440 | 3.520 | 3.350 | 3.520 | 79,600 | +0.12(+3.53%) |
May 10, 2004 | 3.380 | 3.430 | 3.380 | 3.400 | 95,100 | +0.00(+0.00%) |
May 07, 2004 | 3.330 | 3.450 | 3.330 | 3.400 | 83,600 | +0.07(+2.10%) |
May 06, 2004 | 3.460 | 3.470 | 3.330 | 3.330 | 99,500 | -0.15(-4.31%) |
May 05, 2004 | 3.600 | 3.720 | 3.480 | 3.480 | 46,200 | -0.12(-3.33%) |
May 04, 2004 | 3.520 | 3.700 | 3.490 | 3.600 | 71,400 | -0.01(-0.28%) |
May 03, 2004 | 4.000 | 4.000 | 3.520 | 3.610 | 94,600 | -0.46(-11.30%) |
Apr 30, 2004 | 3.810 | 4.070 | 3.500 | 4.070 | 170,000 | +0.27(+7.11%) |
Apr 29, 2004 | 3.870 | 3.870 | 3.760 | 3.800 | 175,300 | -0.02(-0.52%) |
Apr 28, 2004 | 3.930 | 3.950 | 3.820 | 3.820 | 108,200 | -0.20(-4.98%) |
Apr 27, 2004 | 3.990 | 4.100 | 3.980 | 4.020 | 173,400 | +0.03(+0.75%) |
Apr 26, 2004 | 3.900 | 3.990 | 3.850 | 3.990 | 72,500 | +0.03(+0.76%) |
Apr 23, 2004 | 3.790 | 4.000 | 3.760 | 3.960 | 210,700 | +0.17(+4.49%) |
Apr 22, 2004 | 3.780 | 3.820 | 3.730 | 3.790 | 106,900 | +0.01(+0.26%) |
Apr 21, 2004 | 3.750 | 3.790 | 3.750 | 3.780 | 51,500 | +0.03(+0.80%) |
Apr 20, 2004 | 3.790 | 3.800 | 3.750 | 3.750 | 47,100 | -0.02(-0.53%) |
Apr 19, 2004 | 3.750 | 3.770 | 3.750 | 3.770 | 32,000 | -0.03(-0.79%) |
Apr 16, 2004 | 3.800 | 3.900 | 3.800 | 3.800 | 24,000 | -0.07(-1.81%) |
Apr 15, 2004 | 3.850 | 3.870 | 3.770 | 3.870 | 59,700 | +0.06(+1.57%) |
Apr 14, 2004 | 3.780 | 3.850 | 3.760 | 3.810 | 54,300 | +0.04(+1.06%) |
Apr 13, 2004 | 3.850 | 3.870 | 3.770 | 3.770 | 57,300 | -0.09(-2.33%) |
Apr 12, 2004 | 3.900 | 3.950 | 3.750 | 3.860 | 59,600 | +0.01(+0.26%) |
Apr 08, 2004 | 3.930 | 3.940 | 3.770 | 3.850 | 30,100 | -0.08(-2.04%) |
Apr 07, 2004 | 3.760 | 3.930 | 3.670 | 3.930 | 69,600 | +0.16(+4.24%) |
Apr 06, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 51,500 | -0.12(-3.08%) |
Apr 05, 2004 | 3.730 | 3.910 | 3.730 | 3.890 | 65,700 | +0.06(+1.57%) |
Apr 02, 2004 | 3.980 | 4.000 | 3.800 | 3.830 | 82,500 | -0.08(-2.05%) |
Apr 01, 2004 | 3.820 | 3.990 | 3.780 | 3.910 | 146,400 | +0.09(+2.36%) |
Mar 31, 2004 | 3.850 | 3.850 | 3.750 | 3.820 | 71,300 | +0.01(+0.26%) |
Mar 30, 2004 | 3.630 | 3.840 | 3.620 | 3.810 | 215,800 | +0.18(+4.96%) |
Mar 29, 2004 | 3.480 | 3.630 | 3.410 | 3.630 | 89,500 | +0.18(+5.22%) |
Mar 26, 2004 | 3.450 | 3.470 | 3.380 | 3.450 | 37,000 | +0.01(+0.29%) |
Mar 25, 2004 | 3.440 | 3.450 | 3.350 | 3.440 | 38,900 | +0.09(+2.69%) |
Mar 24, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 30,000 | -0.08(-2.33%) |
Mar 23, 2004 | 3.480 | 3.570 | 3.350 | 3.430 | 62,800 | -0.02(-0.58%) |
Mar 22, 2004 | 3.480 | 3.540 | 3.390 | 3.450 | 54,600 | +0.05(+1.47%) |
Mar 19, 2004 | 3.460 | 3.470 | 3.390 | 3.400 | 49,600 | -0.01(-0.29%) |
Mar 18, 2004 | 3.540 | 3.540 | 3.370 | 3.410 | 26,000 | -0.07(-2.01%) |
Mar 17, 2004 | 3.390 | 3.650 | 3.390 | 3.480 | 74,700 | +0.11(+3.26%) |
Mar 16, 2004 | 3.300 | 3.410 | 3.300 | 3.370 | 43,800 | +0.07(+2.12%) |
Mar 15, 2004 | 3.380 | 3.400 | 3.300 | 3.300 | 82,500 | -0.06(-1.79%) |
Mar 12, 2004 | 3.380 | 3.470 | 3.350 | 3.360 | 409,000 | -0.03(-0.88%) |
Mar 11, 2004 | 3.470 | 3.490 | 3.380 | 3.390 | 96,300 | -0.08(-2.31%) |
Mar 10, 2004 | 3.610 | 3.610 | 3.470 | 3.470 | 56,200 | -0.13(-3.61%) |
Mar 09, 2004 | 3.550 | 3.630 | 3.500 | 3.600 | 80,400 | +0.05(+1.41%) |
Mar 08, 2004 | 3.480 | 3.620 | 3.450 | 3.550 | 78,500 | +0.07(+2.01%) |
Mar 05, 2004 | 3.500 | 3.640 | 3.440 | 3.480 | 50,900 | -0.03(-0.85%) |
Mar 04, 2004 | 3.550 | 3.550 | 3.500 | 3.510 | 26,400 | -0.04(-1.13%) |
Mar 03, 2004 | 3.500 | 3.600 | 3.430 | 3.550 | 131,300 | +0.09(+2.60%) |
Mar 02, 2004 | 3.600 | 3.700 | 3.450 | 3.460 | 146,700 | -0.18(-4.95%) |
Mar 01, 2004 | 3.680 | 3.700 | 3.430 | 3.640 | 153,900 | +0.04(+1.11%) |
Feb 27, 2004 | 3.520 | 3.690 | 3.500 | 3.600 | 102,500 | +0.10(+2.86%) |
Feb 26, 2004 | 3.430 | 3.520 | 3.400 | 3.500 | 275,900 | +0.06(+1.74%) |
Feb 25, 2004 | 3.400 | 3.450 | 3.370 | 3.440 | 42,100 | +0.07(+2.08%) |
Feb 24, 2004 | 3.410 | 3.450 | 3.350 | 3.370 | 59,000 | -0.05(-1.46%) |
Feb 23, 2004 | 3.380 | 3.430 | 3.380 | 3.420 | 110,100 | +0.04(+1.18%) |
Feb 20, 2004 | 3.340 | 3.470 | 3.330 | 3.380 | 46,100 | +0.04(+1.20%) |
Feb 19, 2004 | 3.450 | 3.490 | 3.340 | 3.340 | 100,200 | -0.07(-2.05%) |
Feb 18, 2004 | 3.430 | 3.450 | 3.370 | 3.410 | 72,100 | -0.01(-0.29%) |
Feb 17, 2004 | 3.400 | 3.480 | 3.360 | 3.420 | 64,200 | +0.07(+2.09%) |
Feb 13, 2004 | 3.370 | 3.400 | 3.330 | 3.350 | 100,900 | +0.03(+0.90%) |
Feb 12, 2004 | 3.390 | 3.400 | 3.290 | 3.320 | 114,600 | +0.01(+0.30%) |
Feb 11, 2004 | 3.400 | 3.400 | 3.300 | 3.310 | 106,300 | +0.01(+0.30%) |
Feb 10, 2004 | 3.280 | 3.350 | 3.280 | 3.300 | 106,300 | +0.03(+0.92%) |
Feb 09, 2004 | 3.300 | 3.390 | 3.270 | 3.270 | 100,200 | -0.02(-0.61%) |
Feb 06, 2004 | 3.400 | 3.440 | 3.280 | 3.290 | 79,900 | -0.01(-0.30%) |
Feb 05, 2004 | 3.350 | 3.370 | 3.290 | 3.300 | 78,700 | +0.01(+0.30%) |
Feb 04, 2004 | 3.500 | 3.550 | 3.280 | 3.290 | 271,000 | -0.32(-8.86%) |
Feb 03, 2004 | 3.760 | 3.830 | 3.610 | 3.610 | 81,300 | -0.15(-3.99%) |