Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.190 | 5.360 | 5.100 | 5.300 | 42,000 | +0.12(+2.32%) |
Oct 28, 2004 | 5.260 | 5.290 | 5.140 | 5.180 | 65,500 | -0.09(-1.71%) |
Oct 27, 2004 | 5.400 | 5.410 | 5.240 | 5.270 | 43,400 | -0.12(-2.23%) |
Oct 26, 2004 | 5.360 | 5.400 | 5.270 | 5.390 | 38,200 | +0.03(+0.56%) |
Oct 25, 2004 | 5.280 | 5.360 | 5.263 | 5.360 | 19,000 | +0.11(+2.10%) |
Oct 22, 2004 | 5.150 | 5.250 | 5.150 | 5.250 | 44,900 | +0.20(+3.96%) |
Oct 21, 2004 | 4.970 | 5.060 | 4.970 | 5.050 | 15,900 | +0.03(+0.60%) |
Oct 20, 2004 | 5.060 | 5.100 | 4.990 | 5.020 | 37,300 | -0.04(-0.79%) |
Oct 19, 2004 | 5.210 | 5.240 | 5.050 | 5.060 | 14,300 | -0.22(-4.17%) |
Oct 18, 2004 | 5.400 | 5.400 | 5.240 | 5.280 | 22,400 | -0.10(-1.86%) |
Oct 15, 2004 | 5.440 | 5.500 | 5.380 | 5.380 | 10,100 | -0.07(-1.28%) |
Oct 14, 2004 | 5.330 | 5.500 | 5.310 | 5.450 | 32,300 | +0.12(+2.25%) |
Oct 13, 2004 | 5.400 | 5.450 | 5.210 | 5.330 | 30,300 | -0.12(-2.20%) |
Oct 12, 2004 | 5.050 | 5.450 | 5.050 | 5.450 | 36,800 | +0.35(+6.86%) |
Oct 11, 2004 | 5.170 | 5.200 | 5.090 | 5.100 | 9,300 | -0.03(-0.58%) |
Oct 08, 2004 | 5.070 | 5.160 | 5.020 | 5.130 | 44,600 | +0.06(+1.18%) |
Oct 07, 2004 | 5.150 | 5.150 | 4.950 | 5.070 | 8,600 | -0.01(-0.20%) |
Oct 06, 2004 | 5.050 | 5.120 | 4.910 | 5.080 | 28,600 | +0.08(+1.60%) |
Oct 05, 2004 | 4.850 | 5.000 | 4.850 | 5.000 | 49,500 | +0.18(+3.73%) |
Oct 04, 2004 | 4.900 | 4.950 | 4.800 | 4.820 | 37,500 | -0.11(-2.23%) |
Oct 01, 2004 | 4.780 | 5.000 | 4.750 | 4.930 | 39,800 | +0.13(+2.71%) |
Sep 30, 2004 | 4.550 | 4.800 | 4.480 | 4.800 | 98,000 | +0.20(+4.35%) |
Sep 29, 2004 | 4.600 | 4.660 | 4.570 | 4.600 | 55,400 | +0.00(+0.00%) |
Sep 28, 2004 | 4.660 | 4.660 | 4.550 | 4.600 | 74,600 | -0.06(-1.29%) |
Sep 27, 2004 | 4.600 | 4.690 | 4.520 | 4.660 | 154,000 | +0.11(+2.42%) |
Sep 24, 2004 | 4.590 | 4.590 | 4.550 | 4.550 | 7,300 | -0.04(-0.87%) |
Sep 23, 2004 | 4.550 | 4.620 | 4.550 | 4.590 | 11,100 | +0.00(+0.00%) |
Sep 22, 2004 | 4.600 | 4.600 | 4.520 | 4.590 | 36,400 | -0.09(-1.92%) |
Sep 21, 2004 | 4.600 | 4.680 | 4.540 | 4.680 | 24,100 | +0.07(+1.52%) |
Sep 20, 2004 | 4.570 | 4.650 | 4.570 | 4.610 | 56,600 | +0.02(+0.44%) |
Sep 17, 2004 | 4.570 | 4.600 | 4.540 | 4.590 | 61,900 | -0.01(-0.22%) |
Sep 16, 2004 | 4.610 | 4.610 | 4.570 | 4.600 | 36,100 | +0.00(+0.00%) |
Sep 15, 2004 | 4.590 | 4.650 | 4.560 | 4.600 | 75,900 | -0.01(-0.22%) |
Sep 14, 2004 | 4.390 | 4.750 | 4.390 | 4.610 | 65,000 | +0.24(+5.49%) |
Sep 13, 2004 | 4.350 | 4.400 | 4.300 | 4.370 | 15,000 | -0.01(-0.23%) |
Sep 10, 2004 | 4.320 | 4.400 | 4.310 | 4.380 | 2,500 | +0.04(+0.92%) |
Sep 09, 2004 | 4.360 | 4.420 | 4.310 | 4.340 | 7,000 | -0.01(-0.23%) |
Sep 08, 2004 | 4.460 | 4.460 | 4.350 | 4.350 | 3,000 | -0.12(-2.68%) |
Sep 07, 2004 | 4.390 | 4.480 | 4.360 | 4.470 | 10,000 | +0.06(+1.36%) |
Sep 03, 2004 | 4.470 | 4.470 | 4.400 | 4.410 | 5,700 | -0.04(-0.90%) |
Sep 02, 2004 | 4.570 | 4.570 | 4.400 | 4.450 | 14,900 | -0.14(-3.05%) |
Sep 01, 2004 | 4.590 | 4.610 | 4.570 | 4.590 | 4,400 | +0.00(+0.00%) |
Aug 31, 2004 | 4.470 | 4.600 | 4.410 | 4.590 | 25,500 | +0.14(+3.15%) |
Aug 30, 2004 | 4.300 | 4.470 | 4.250 | 4.450 | 46,200 | +0.15(+3.49%) |
Aug 27, 2004 | 4.320 | 4.330 | 4.270 | 4.300 | 14,500 | -0.05(-1.15%) |
Aug 26, 2004 | 4.340 | 4.420 | 4.300 | 4.350 | 75,700 | +0.01(+0.23%) |
Aug 25, 2004 | 4.040 | 4.340 | 4.040 | 4.340 | 83,300 | +0.32(+7.96%) |
Aug 24, 2004 | 3.900 | 4.020 | 3.900 | 4.020 | 20,200 | +0.13(+3.34%) |
Aug 23, 2004 | 3.820 | 3.940 | 3.750 | 3.890 | 20,600 | +0.07(+1.83%) |
Aug 20, 2004 | 3.700 | 3.850 | 3.670 | 3.820 | 58,200 | +0.11(+2.96%) |
Aug 19, 2004 | 3.900 | 3.900 | 3.650 | 3.710 | 131,500 | -0.16(-4.13%) |
Aug 18, 2004 | 4.000 | 4.000 | 3.870 | 3.870 | 13,100 | -0.15(-3.73%) |
Aug 17, 2004 | 3.950 | 4.120 | 3.950 | 4.020 | 39,600 | +0.04(+1.01%) |
Aug 16, 2004 | 4.030 | 4.030 | 3.980 | 3.980 | 8,600 | -0.07(-1.73%) |
Aug 13, 2004 | 4.200 | 4.200 | 4.000 | 4.050 | 168,800 | -0.15(-3.57%) |
Aug 12, 2004 | 4.350 | 4.450 | 4.150 | 4.200 | 526,600 | -0.15(-3.45%) |
Aug 11, 2004 | 4.460 | 4.460 | 4.280 | 4.350 | 24,100 | -0.11(-2.47%) |
Aug 10, 2004 | 4.450 | 4.480 | 4.340 | 4.460 | 37,700 | +0.00(+0.00%) |
Aug 09, 2004 | 4.590 | 4.650 | 4.450 | 4.460 | 29,300 | -0.14(-3.04%) |
Aug 06, 2004 | 4.710 | 4.800 | 4.600 | 4.600 | 34,400 | -0.16(-3.36%) |
Aug 05, 2004 | 4.500 | 4.800 | 4.480 | 4.760 | 38,900 | +0.24(+5.31%) |
Aug 04, 2004 | 4.480 | 4.520 | 4.400 | 4.520 | 112,600 | +0.03(+0.67%) |
Aug 03, 2004 | 4.460 | 4.650 | 4.460 | 4.490 | 96,700 | +0.00(+0.00%) |
Aug 02, 2004 | 4.490 | 4.550 | 4.460 | 4.490 | 11,500 | -0.01(-0.22%) |
Jul 30, 2004 | 4.400 | 4.500 | 4.400 | 4.500 | 11,000 | +0.09(+2.04%) |
Jul 29, 2004 | 4.480 | 4.490 | 4.370 | 4.410 | 13,400 | -0.08(-1.78%) |
Jul 28, 2004 | 4.550 | 4.550 | 4.400 | 4.490 | 10,100 | -0.11(-2.39%) |
Jul 27, 2004 | 4.670 | 4.670 | 4.400 | 4.600 | 90,300 | -0.10(-2.13%) |
Jul 26, 2004 | 4.880 | 4.880 | 4.674 | 4.700 | 19,700 | -0.20(-4.08%) |
Jul 23, 2004 | 4.990 | 4.990 | 4.870 | 4.900 | 2,500 | -0.09(-1.80%) |
Jul 22, 2004 | 4.990 | 5.000 | 4.870 | 4.990 | 11,400 | +0.04(+0.81%) |
Jul 21, 2004 | 4.990 | 5.000 | 4.930 | 4.950 | 16,200 | -0.02(-0.40%) |
Jul 20, 2004 | 4.900 | 5.000 | 4.850 | 4.970 | 60,100 | +0.04(+0.81%) |
Jul 19, 2004 | 4.880 | 4.950 | 4.790 | 4.930 | 37,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.750 | 5.000 | 4.750 | 4.900 | 20,400 | +0.10(+2.08%) |
Jul 15, 2004 | 4.800 | 4.830 | 4.780 | 4.800 | 4,500 | -0.08(-1.64%) |
Jul 14, 2004 | 4.800 | 4.880 | 4.750 | 4.880 | 11,000 | +0.16(+3.39%) |
Jul 13, 2004 | 4.710 | 4.850 | 4.660 | 4.720 | 40,200 | -0.04(-0.84%) |
Jul 12, 2004 | 4.950 | 4.950 | 4.750 | 4.760 | 12,900 | -0.21(-4.23%) |
Jul 09, 2004 | 4.860 | 4.980 | 4.860 | 4.970 | 7,900 | +0.06(+1.22%) |
Jul 08, 2004 | 4.940 | 4.970 | 4.900 | 4.910 | 22,400 | -0.08(-1.60%) |
Jul 07, 2004 | 4.870 | 5.030 | 4.830 | 4.990 | 24,400 | +0.17(+3.53%) |
Jul 06, 2004 | 4.900 | 4.910 | 4.820 | 4.820 | 74,800 | -0.10(-2.03%) |
Jul 02, 2004 | 5.010 | 5.010 | 4.920 | 4.920 | 14,100 | -0.09(-1.80%) |
Jul 01, 2004 | 4.770 | 5.030 | 4.770 | 5.010 | 48,100 | +0.20(+4.16%) |
Jun 30, 2004 | 4.650 | 4.810 | 4.650 | 4.810 | 11,800 | +0.20(+4.34%) |
Jun 29, 2004 | 4.650 | 4.650 | 4.610 | 4.610 | 39,500 | -0.01(-0.22%) |
Jun 28, 2004 | 4.690 | 4.690 | 4.610 | 4.620 | 6,800 | -0.08(-1.70%) |
Jun 25, 2004 | 4.660 | 4.750 | 4.660 | 4.700 | 23,600 | +0.09(+1.95%) |
Jun 24, 2004 | 4.770 | 4.770 | 4.550 | 4.610 | 11,800 | -0.11(-2.33%) |
Jun 23, 2004 | 4.710 | 4.830 | 4.600 | 4.720 | 33,000 | +0.09(+1.94%) |
Jun 22, 2004 | 4.750 | 4.840 | 4.600 | 4.630 | 87,600 | -0.16(-3.34%) |
Jun 21, 2004 | 4.870 | 4.970 | 4.740 | 4.790 | 19,600 | -0.13(-2.64%) |
Jun 18, 2004 | 4.950 | 5.030 | 4.880 | 4.920 | 11,000 | -0.01(-0.20%) |
Jun 17, 2004 | 5.000 | 5.000 | 4.860 | 4.930 | 19,900 | -0.09(-1.79%) |
Jun 16, 2004 | 4.950 | 5.040 | 4.880 | 5.020 | 28,100 | +0.08(+1.62%) |
Jun 15, 2004 | 4.870 | 5.000 | 4.870 | 4.940 | 12,300 | +0.09(+1.86%) |
Jun 14, 2004 | 4.800 | 4.850 | 4.790 | 4.850 | 29,500 | +0.03(+0.62%) |
Jun 10, 2004 | 4.780 | 4.830 | 4.720 | 4.820 | 153,200 | +0.04(+0.84%) |
Jun 09, 2004 | 4.900 | 4.900 | 4.750 | 4.780 | 14,800 | -0.05(-1.04%) |
Jun 08, 2004 | 4.890 | 4.890 | 4.800 | 4.830 | 256,300 | -0.06(-1.23%) |
Jun 07, 2004 | 4.800 | 4.950 | 4.800 | 4.890 | 27,500 | +0.12(+2.52%) |
Jun 04, 2004 | 4.850 | 4.850 | 4.750 | 4.770 | 150,100 | -0.03(-0.63%) |
Jun 03, 2004 | 5.000 | 5.010 | 4.800 | 4.800 | 22,100 | -0.20(-4.00%) |
Jun 02, 2004 | 5.110 | 5.110 | 4.950 | 5.000 | 71,000 | -0.12(-2.34%) |
Jun 01, 2004 | 5.100 | 5.170 | 4.960 | 5.120 | 24,300 | -0.03(-0.58%) |
May 28, 2004 | 4.900 | 5.190 | 4.890 | 5.150 | 30,300 | +0.24(+4.89%) |
May 27, 2004 | 4.830 | 4.970 | 4.790 | 4.910 | 11,900 | +0.00(+0.00%) |
May 26, 2004 | 5.010 | 5.010 | 4.900 | 4.910 | 24,300 | -0.09(-1.80%) |
May 25, 2004 | 5.100 | 5.150 | 4.850 | 5.000 | 40,900 | -0.17(-3.29%) |
May 24, 2004 | 5.150 | 5.200 | 5.070 | 5.170 | 13,200 | +0.02(+0.39%) |
May 21, 2004 | 4.900 | 5.350 | 4.900 | 5.150 | 51,200 | +0.32(+6.63%) |
May 20, 2004 | 4.900 | 4.910 | 4.830 | 4.830 | 13,100 | -0.02(-0.41%) |
May 19, 2004 | 4.950 | 4.980 | 4.850 | 4.850 | 5,700 | -0.03(-0.61%) |
May 18, 2004 | 4.780 | 4.930 | 4.780 | 4.880 | 11,000 | +0.13(+2.74%) |
May 17, 2004 | 5.040 | 5.080 | 4.730 | 4.750 | 38,200 | -0.34(-6.68%) |
May 14, 2004 | 4.950 | 5.100 | 4.920 | 5.090 | 60,300 | +0.12(+2.41%) |
May 13, 2004 | 4.900 | 5.050 | 4.890 | 4.970 | 56,200 | +0.07(+1.43%) |
May 12, 2004 | 5.050 | 5.050 | 4.850 | 4.900 | 88,300 | -0.10(-2.00%) |
May 11, 2004 | 5.000 | 5.100 | 4.980 | 5.000 | 139,000 | +0.00(+0.00%) |
May 10, 2004 | 5.350 | 5.350 | 4.930 | 5.000 | 194,100 | -0.40(-7.41%) |
May 07, 2004 | 5.480 | 5.480 | 5.270 | 5.400 | 30,400 | -0.10(-1.82%) |
May 06, 2004 | 5.950 | 5.950 | 5.440 | 5.500 | 168,300 | -0.37(-6.30%) |
May 05, 2004 | 6.100 | 6.100 | 5.700 | 5.870 | 72,900 | -0.28(-4.55%) |
May 04, 2004 | 6.070 | 6.150 | 6.070 | 6.150 | 17,400 | +0.15(+2.50%) |
May 03, 2004 | 5.880 | 6.020 | 5.850 | 6.000 | 36,300 | +0.09(+1.52%) |
Apr 30, 2004 | 5.900 | 5.910 | 5.850 | 5.910 | 38,700 | +0.01(+0.17%) |
Apr 29, 2004 | 6.000 | 6.090 | 5.900 | 5.900 | 61,600 | -0.14(-2.32%) |
Apr 28, 2004 | 6.050 | 6.090 | 5.910 | 6.040 | 58,300 | -0.11(-1.79%) |
Apr 27, 2004 | 6.180 | 6.180 | 6.070 | 6.150 | 25,900 | +0.02(+0.33%) |
Apr 26, 2004 | 6.150 | 6.190 | 6.100 | 6.130 | 76,000 | -0.08(-1.29%) |
Apr 23, 2004 | 6.270 | 6.300 | 6.200 | 6.210 | 29,100 | -0.06(-0.96%) |
Apr 22, 2004 | 6.270 | 6.340 | 6.250 | 6.270 | 11,100 | +0.07(+1.13%) |
Apr 21, 2004 | 6.250 | 6.320 | 6.200 | 6.200 | 4,700 | +0.00(+0.00%) |
Apr 20, 2004 | 6.360 | 6.420 | 6.200 | 6.200 | 26,300 | -0.18(-2.82%) |
Apr 19, 2004 | 6.250 | 6.380 | 6.250 | 6.380 | 6,400 | +0.07(+1.11%) |
Apr 16, 2004 | 6.300 | 6.310 | 6.300 | 6.310 | 3,000 | +0.06(+0.96%) |
Apr 15, 2004 | 6.480 | 6.490 | 6.250 | 6.250 | 6,200 | -0.23(-3.55%) |
Apr 14, 2004 | 6.320 | 6.550 | 6.320 | 6.480 | 39,400 | +0.06(+0.93%) |
Apr 13, 2004 | 6.500 | 6.520 | 6.350 | 6.420 | 14,400 | -0.13(-1.98%) |
Apr 12, 2004 | 6.600 | 6.600 | 6.450 | 6.550 | 17,100 | -0.06(-0.91%) |
Apr 08, 2004 | 6.410 | 6.650 | 6.410 | 6.610 | 25,400 | +0.15(+2.32%) |
Apr 07, 2004 | 6.350 | 6.490 | 6.350 | 6.460 | 15,400 | +0.05(+0.78%) |
Apr 06, 2004 | 6.380 | 6.550 | 6.350 | 6.410 | 37,700 | -0.03(-0.47%) |
Apr 05, 2004 | 6.510 | 6.510 | 6.340 | 6.440 | 42,200 | -0.06(-0.92%) |
Apr 02, 2004 | 6.550 | 6.600 | 6.500 | 6.500 | 129,600 | -0.04(-0.61%) |
Apr 01, 2004 | 6.230 | 6.590 | 6.230 | 6.540 | 166,700 | +0.35(+5.65%) |
Mar 31, 2004 | 6.200 | 6.240 | 6.140 | 6.190 | 6,000 | +0.05(+0.81%) |
Mar 30, 2004 | 6.100 | 6.140 | 6.050 | 6.140 | 4,600 | +0.09(+1.49%) |
Mar 29, 2004 | 6.100 | 6.100 | 5.950 | 6.050 | 6,500 | +0.00(+0.00%) |
Mar 26, 2004 | 6.160 | 6.160 | 5.920 | 6.050 | 44,100 | -0.05(-0.82%) |
Mar 25, 2004 | 6.180 | 6.180 | 6.100 | 6.100 | 21,400 | -0.05(-0.81%) |
Mar 24, 2004 | 6.150 | 6.200 | 6.050 | 6.150 | 71,800 | -0.10(-1.60%) |
Mar 23, 2004 | 6.350 | 6.350 | 6.180 | 6.250 | 20,200 | -0.04(-0.64%) |
Mar 22, 2004 | 6.550 | 6.550 | 6.200 | 6.290 | 36,000 | -0.21(-3.23%) |
Mar 19, 2004 | 6.580 | 6.580 | 6.500 | 6.500 | 147,200 | -0.10(-1.52%) |
Mar 18, 2004 | 6.500 | 6.630 | 6.500 | 6.600 | 85,600 | +0.02(+0.30%) |
Mar 17, 2004 | 6.660 | 6.680 | 6.540 | 6.580 | 21,400 | -0.05(-0.75%) |
Mar 16, 2004 | 6.640 | 6.650 | 6.450 | 6.630 | 51,200 | +0.01(+0.15%) |
Mar 15, 2004 | 6.500 | 6.780 | 6.500 | 6.620 | 41,700 | +0.12(+1.85%) |
Mar 12, 2004 | 6.650 | 6.730 | 6.500 | 6.500 | 59,800 | +0.00(+0.00%) |
Mar 11, 2004 | 6.370 | 6.560 | 6.110 | 6.500 | 69,500 | +0.12(+1.88%) |
Mar 10, 2004 | 6.600 | 6.610 | 6.250 | 6.380 | 75,900 | -0.21(-3.19%) |
Mar 09, 2004 | 6.660 | 6.710 | 6.580 | 6.590 | 12,200 | -0.13(-1.93%) |
Mar 08, 2004 | 7.000 | 7.000 | 6.600 | 6.720 | 21,000 | -0.23(-3.31%) |
Mar 05, 2004 | 7.050 | 7.080 | 6.950 | 6.950 | 82,800 | -0.15(-2.11%) |
Mar 04, 2004 | 6.900 | 7.100 | 6.900 | 7.100 | 112,100 | +0.20(+2.90%) |
Mar 03, 2004 | 6.800 | 6.950 | 6.750 | 6.900 | 5,100 | +0.12(+1.77%) |
Mar 02, 2004 | 6.850 | 7.000 | 6.750 | 6.780 | 113,600 | -0.12(-1.74%) |
Mar 01, 2004 | 7.100 | 7.150 | 6.890 | 6.900 | 86,300 | -0.10(-1.43%) |
Feb 27, 2004 | 6.760 | 7.050 | 6.760 | 7.000 | 259,100 | +0.23(+3.40%) |
Feb 26, 2004 | 6.590 | 6.770 | 6.590 | 6.770 | 20,900 | +0.17(+2.58%) |
Feb 25, 2004 | 6.500 | 6.600 | 6.450 | 6.600 | 84,600 | +0.10(+1.54%) |
Feb 24, 2004 | 6.540 | 6.540 | 6.500 | 6.500 | 36,800 | -0.01(-0.15%) |
Feb 23, 2004 | 6.500 | 6.540 | 6.480 | 6.510 | 65,800 | +0.02(+0.31%) |
Feb 20, 2004 | 6.560 | 6.560 | 6.400 | 6.490 | 132,100 | -0.07(-1.07%) |
Feb 19, 2004 | 6.600 | 6.650 | 6.530 | 6.560 | 27,400 | +0.00(+0.00%) |
Feb 18, 2004 | 6.580 | 6.620 | 6.500 | 6.560 | 82,400 | +0.00(+0.00%) |
Feb 17, 2004 | 6.500 | 6.600 | 6.500 | 6.560 | 29,400 | +0.15(+2.34%) |
Feb 13, 2004 | 6.500 | 6.530 | 6.360 | 6.410 | 255,900 | -0.13(-1.99%) |
Feb 12, 2004 | 6.550 | 6.560 | 6.500 | 6.540 | 62,900 | -0.03(-0.46%) |
Feb 11, 2004 | 6.500 | 6.650 | 6.500 | 6.570 | 65,300 | +0.02(+0.31%) |
Feb 10, 2004 | 6.550 | 6.600 | 6.500 | 6.550 | 112,200 | -0.05(-0.76%) |
Feb 09, 2004 | 6.700 | 6.830 | 6.550 | 6.600 | 122,700 | -0.05(-0.75%) |
Feb 06, 2004 | 6.600 | 6.650 | 6.550 | 6.650 | 62,500 | +0.13(+1.99%) |
Feb 05, 2004 | 6.550 | 6.630 | 6.480 | 6.520 | 337,600 | +0.05(+0.77%) |
Feb 04, 2004 | 6.740 | 6.750 | 6.470 | 6.470 | 288,800 | -0.23(-3.43%) |
Feb 03, 2004 | 6.740 | 6.850 | 6.690 | 6.700 | 287,900 | +0.00(+0.00%) |
Feb 02, 2004 | 6.780 | 6.800 | 6.600 | 6.700 | 299,900 | +0.02(+0.30%) |
Jan 30, 2004 | 6.250 | 6.710 | 6.200 | 6.680 | 1,803,200 | -0.23(-3.33%) |
Jan 29, 2004 | 6.630 | 6.910 | 6.000 | 6.910 | 6,457,100 | +0.28(+4.22%) |
Jan 28, 2004 | 7.000 | 7.010 | 6.550 | 6.630 | 127,400 | -0.38(-5.42%) |
Jan 27, 2004 | 7.000 | 7.020 | 6.870 | 7.010 | 33,500 | +0.01(+0.14%) |
Jan 26, 2004 | 6.900 | 7.000 | 6.890 | 7.000 | 19,100 | +0.00(+0.00%) |
Jan 23, 2004 | 7.200 | 7.200 | 6.840 | 7.000 | 43,200 | -0.20(-2.78%) |
Jan 22, 2004 | 7.150 | 7.280 | 7.150 | 7.200 | 87,700 | +0.05(+0.70%) |
Jan 21, 2004 | 7.000 | 7.150 | 6.990 | 7.150 | 112,700 | +0.15(+2.14%) |
Jan 20, 2004 | 6.950 | 7.000 | 6.660 | 7.000 | 39,400 | +0.10(+1.45%) |
Jan 16, 2004 | 7.000 | 7.040 | 6.900 | 6.900 | 30,600 | -0.05(-0.72%) |
Jan 15, 2004 | 6.700 | 6.950 | 6.680 | 6.950 | 13,100 | +0.20(+2.96%) |
Jan 14, 2004 | 6.800 | 6.810 | 6.660 | 6.750 | 9,200 | -0.05(-0.74%) |
Jan 13, 2004 | 7.080 | 7.090 | 6.800 | 6.800 | 36,900 | -0.29(-4.09%) |
Jan 12, 2004 | 7.100 | 7.100 | 6.900 | 7.090 | 79,500 | +0.09(+1.29%) |
Jan 09, 2004 | 6.900 | 7.050 | 6.660 | 7.000 | 72,500 | +0.14(+2.04%) |
Jan 08, 2004 | 6.300 | 6.920 | 6.240 | 6.860 | 122,400 | +0.69(+11.18%) |
Jan 07, 2004 | 5.870 | 6.170 | 5.870 | 6.170 | 58,300 | +0.29(+4.93%) |
Jan 06, 2004 | 5.950 | 6.000 | 5.780 | 5.880 | 27,000 | -0.07(-1.18%) |
Jan 05, 2004 | 6.050 | 6.050 | 5.860 | 5.950 | 16,800 | -0.04(-0.67%) |
Jan 02, 2004 | 5.850 | 6.060 | 5.830 | 5.990 | 35,000 | +0.11(+1.87%) |
Dec 31, 2003 | 5.660 | 5.940 | 5.660 | 5.880 | 17,300 | +0.23(+4.07%) |
Dec 30, 2003 | 5.630 | 5.700 | 5.500 | 5.650 | 26,300 | -0.01(-0.18%) |
Dec 29, 2003 | 5.530 | 5.660 | 5.540 | 5.660 | 5,500 | +0.13(+2.35%) |
Dec 26, 2003 | 5.510 | 5.550 | 5.510 | 5.530 | 14,200 | -0.02(-0.36%) |
Dec 24, 2003 | 5.250 | 5.550 | 5.250 | 5.550 | 47,400 | +0.37(+7.14%) |
Dec 23, 2003 | 5.400 | 5.400 | 5.160 | 5.180 | 20,100 | -0.26(-4.78%) |
Dec 22, 2003 | 5.710 | 5.710 | 5.400 | 5.440 | 16,100 | -0.12(-2.16%) |
Dec 19, 2003 | 5.730 | 5.750 | 5.560 | 5.560 | 13,200 | -0.12(-2.11%) |
Dec 18, 2003 | 5.720 | 5.720 | 5.670 | 5.680 | 5,900 | -0.04(-0.70%) |
Dec 17, 2003 | 5.810 | 5.820 | 5.500 | 5.720 | 34,900 | -0.12(-2.05%) |
Dec 16, 2003 | 6.000 | 6.150 | 5.750 | 5.840 | 40,100 | -0.11(-1.85%) |
Dec 15, 2003 | 5.770 | 5.950 | 5.860 | 5.950 | 43,400 | +0.18(+3.12%) |
Dec 12, 2003 | 5.930 | 6.000 | 5.740 | 5.770 | 28,300 | -0.17(-2.86%) |
Dec 11, 2003 | 5.920 | 5.970 | 5.870 | 5.940 | 13,300 | -0.06(-1.00%) |
Dec 10, 2003 | 6.100 | 6.150 | 5.960 | 6.000 | 18,200 | -0.03(-0.50%) |
Dec 09, 2003 | 5.980 | 6.090 | 5.980 | 6.030 | 33,000 | +0.14(+2.38%) |
Dec 08, 2003 | 6.000 | 6.000 | 5.950 | 5.890 | 36,900 | -0.17(-2.81%) |
Dec 05, 2003 | 6.240 | 6.240 | 6.080 | 6.060 | 10,800 | -0.17(-2.73%) |
Dec 04, 2003 | 6.370 | 6.380 | 6.200 | 6.230 | 19,300 | -0.02(-0.32%) |
Dec 03, 2003 | 6.150 | 6.260 | 6.150 | 6.250 | 50,100 | +0.08(+1.30%) |
Dec 02, 2003 | 6.300 | 6.300 | 6.150 | 6.170 | 12,700 | -0.06(-0.96%) |
Dec 01, 2003 | 6.150 | 6.350 | 6.140 | 6.230 | 76,100 | +0.13(+2.13%) |
Nov 28, 2003 | 5.850 | 6.200 | 5.840 | 6.100 | 35,800 | +0.26(+4.45%) |
Nov 26, 2003 | 5.750 | 5.850 | 5.750 | 5.840 | 35,800 | +0.11(+1.92%) |
Nov 25, 2003 | 5.820 | 5.840 | 5.640 | 5.730 | 44,500 | -0.14(-2.39%) |
Nov 24, 2003 | 5.870 | 5.900 | 5.820 | 5.870 | 62,000 | +0.06(+1.03%) |
Nov 21, 2003 | 5.680 | 5.680 | 5.680 | 5.810 | 112,400 | +0.08(+1.40%) |
Nov 20, 2003 | 5.500 | 5.750 | 5.430 | 5.730 | 131,400 | +0.48(+9.14%) |
Nov 19, 2003 | 5.020 | 5.350 | 4.980 | 5.250 | 62,400 | +0.14(+2.74%) |
Nov 18, 2003 | 5.160 | 5.180 | 5.070 | 5.110 | 38,200 | -0.15(-2.85%) |
Nov 17, 2003 | 5.250 | 5.270 | 5.100 | 5.260 | 53,700 | -0.13(-2.41%) |
Nov 14, 2003 | 5.350 | 5.440 | 5.200 | 5.390 | 124,500 | +0.24(+4.66%) |
Nov 13, 2003 | 4.500 | 5.150 | 4.400 | 5.150 | 221,800 | +0.71(+15.99%) |
Nov 12, 2003 | 4.100 | 4.400 | 4.100 | 4.440 | 47,500 | +0.42(+10.45%) |
Nov 11, 2003 | 4.060 | 4.060 | 4.010 | 4.020 | 20,900 | +0.01(+0.25%) |
Nov 10, 2003 | 4.050 | 4.080 | 4.000 | 4.010 | 41,400 | -0.09(-2.20%) |
Nov 07, 2003 | 4.100 | 4.150 | 3.950 | 4.100 | 72,600 | -0.08(-1.91%) |
Nov 06, 2003 | 4.400 | 4.400 | 4.150 | 4.180 | 57,300 | -0.22(-5.00%) |
Nov 05, 2003 | 4.340 | 4.430 | 4.260 | 4.400 | 47,100 | -0.04(-0.90%) |
Nov 04, 2003 | 4.510 | 4.500 | 4.440 | 4.440 | 89,500 | -0.07(-1.55%) |