Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 10.34 | 10.34 | 10.19 | 10.25 | 1,527,800 | -0.03(-0.24%) |
Oct 28, 2004 | 10.10 | 10.37 | 10.03 | 10.28 | 2,963,000 | +0.27(+2.72%) |
Oct 27, 2004 | 9.825 | 10.05 | 9.693 | 10.00 | 1,642,600 | +0.29(+2.99%) |
Oct 26, 2004 | 9.650 | 9.775 | 9.555 | 9.713 | 1,541,400 | +0.13(+1.40%) |
Oct 25, 2004 | 9.530 | 9.588 | 9.268 | 9.579 | 1,440,600 | +0.10(+1.04%) |
Oct 22, 2004 | 9.650 | 9.713 | 9.410 | 9.480 | 1,305,400 | -0.11(-1.17%) |
Oct 21, 2004 | 9.438 | 9.610 | 9.398 | 9.592 | 1,399,000 | +0.21(+2.18%) |
Oct 20, 2004 | 9.535 | 9.535 | 9.250 | 9.387 | 1,532,000 | -0.07(-0.77%) |
Oct 19, 2004 | 9.325 | 9.525 | 9.315 | 9.460 | 2,397,600 | +0.22(+2.41%) |
Oct 18, 2004 | 9.045 | 9.238 | 8.963 | 9.238 | 1,822,400 | +0.28(+3.07%) |
Oct 15, 2004 | 8.850 | 9.113 | 8.752 | 8.963 | 1,621,000 | +0.16(+1.85%) |
Oct 14, 2004 | 8.877 | 8.885 | 8.775 | 8.800 | 676,400 | +0.00(+0.00%) |
Oct 13, 2004 | 9.050 | 9.055 | 8.760 | 8.800 | 1,059,800 | -0.12(-1.37%) |
Oct 12, 2004 | 8.953 | 9.033 | 8.750 | 8.922 | 2,026,200 | -0.01(-0.08%) |
Oct 11, 2004 | 8.842 | 8.955 | 8.777 | 8.930 | 1,169,800 | +0.13(+1.45%) |
Oct 08, 2004 | 8.920 | 8.965 | 8.725 | 8.803 | 1,375,200 | -0.08(-0.90%) |
Oct 07, 2004 | 8.967 | 9.113 | 8.880 | 8.883 | 1,987,800 | +0.00(+0.03%) |
Oct 06, 2004 | 8.758 | 8.880 | 8.693 | 8.880 | 1,585,800 | +0.11(+1.20%) |
Oct 05, 2004 | 8.945 | 9.010 | 8.643 | 8.775 | 2,426,000 | -0.10(-1.15%) |
Oct 04, 2004 | 8.700 | 9.070 | 8.700 | 8.877 | 3,062,800 | +0.22(+2.60%) |
Oct 01, 2004 | 8.600 | 8.758 | 8.502 | 8.652 | 2,033,400 | +0.05(+0.61%) |
Sep 30, 2004 | 8.623 | 8.623 | 8.420 | 8.600 | 1,455,800 | -0.01(-0.09%) |
Sep 29, 2004 | 8.617 | 8.645 | 8.512 | 8.607 | 1,868,400 | +0.06(+0.73%) |
Sep 28, 2004 | 8.305 | 8.605 | 8.242 | 8.545 | 2,950,400 | +0.30(+3.70%) |
Sep 27, 2004 | 8.405 | 8.410 | 8.225 | 8.240 | 1,528,800 | -0.17(-2.02%) |
Sep 24, 2004 | 8.268 | 8.525 | 8.200 | 8.410 | 1,483,800 | +0.18(+2.22%) |
Sep 23, 2004 | 8.338 | 8.422 | 8.162 | 8.227 | 2,021,600 | -0.10(-1.23%) |
Sep 22, 2004 | 8.438 | 8.482 | 8.227 | 8.330 | 2,434,600 | -0.12(-1.36%) |
Sep 21, 2004 | 8.408 | 8.553 | 8.408 | 8.445 | 2,559,800 | +0.00(+0.00%) |
Sep 20, 2004 | 8.820 | 8.820 | 8.420 | 8.445 | 2,354,800 | -0.19(-2.17%) |
Sep 17, 2004 | 8.790 | 8.870 | 8.630 | 8.633 | 1,489,000 | -0.17(-1.99%) |
Sep 16, 2004 | 8.822 | 8.953 | 8.750 | 8.807 | 2,438,000 | +0.04(+0.46%) |
Sep 15, 2004 | 8.670 | 8.777 | 8.553 | 8.768 | 2,903,400 | +0.05(+0.60%) |
Sep 14, 2004 | 8.630 | 8.738 | 8.537 | 8.715 | 3,388,400 | +0.06(+0.66%) |
Sep 13, 2004 | 8.465 | 8.822 | 8.387 | 8.658 | 4,932,600 | +0.26(+3.07%) |
Sep 10, 2004 | 7.760 | 8.410 | 7.753 | 8.400 | 6,852,800 | +0.74(+9.70%) |
Sep 09, 2004 | 8.002 | 8.037 | 7.585 | 7.657 | 3,879,400 | -0.33(-4.19%) |
Sep 08, 2004 | 8.203 | 8.213 | 7.942 | 7.992 | 1,313,600 | -0.11(-1.33%) |
Sep 07, 2004 | 8.000 | 8.162 | 7.945 | 8.100 | 1,662,200 | +0.20(+2.53%) |
Sep 03, 2004 | 7.902 | 7.975 | 7.827 | 7.900 | 1,758,800 | +0.03(+0.35%) |
Sep 02, 2004 | 7.645 | 8.065 | 7.588 | 7.872 | 3,069,400 | +0.25(+3.28%) |
Sep 01, 2004 | 7.625 | 7.688 | 7.543 | 7.622 | 2,442,800 | +0.06(+0.76%) |
Aug 31, 2004 | 7.527 | 7.668 | 7.505 | 7.565 | 13,571,400 | +0.04(+0.46%) |
Aug 30, 2004 | 7.740 | 7.812 | 7.530 | 7.530 | 2,276,200 | -0.19(-2.52%) |
Aug 27, 2004 | 7.755 | 7.865 | 7.662 | 7.725 | 2,857,600 | +0.21(+2.79%) |
Aug 26, 2004 | 7.310 | 7.525 | 7.265 | 7.515 | 1,484,000 | +0.21(+2.80%) |
Aug 25, 2004 | 7.258 | 7.332 | 7.150 | 7.310 | 1,287,000 | +0.01(+0.21%) |
Aug 24, 2004 | 7.312 | 7.402 | 7.188 | 7.295 | 1,179,400 | +0.02(+0.31%) |
Aug 23, 2004 | 7.450 | 7.457 | 7.192 | 7.272 | 1,456,800 | -0.15(-2.05%) |
Aug 20, 2004 | 7.385 | 7.455 | 7.265 | 7.425 | 814,600 | +0.07(+0.95%) |
Aug 19, 2004 | 7.372 | 7.418 | 7.190 | 7.355 | 1,237,600 | +0.04(+0.58%) |
Aug 18, 2004 | 7.277 | 7.322 | 7.125 | 7.312 | 2,214,400 | +0.01(+0.21%) |
Aug 17, 2004 | 7.235 | 7.463 | 7.218 | 7.298 | 2,621,200 | +0.12(+1.60%) |
Aug 16, 2004 | 6.848 | 7.200 | 6.805 | 7.183 | 1,920,800 | +0.33(+4.74%) |
Aug 13, 2004 | 6.865 | 7.015 | 6.805 | 6.857 | 1,520,800 | -0.04(-0.62%) |
Aug 12, 2004 | 6.885 | 7.098 | 6.700 | 6.900 | 4,388,800 | -0.12(-1.78%) |
Aug 11, 2004 | 7.010 | 7.192 | 6.812 | 7.025 | 3,157,000 | -0.10(-1.40%) |
Aug 10, 2004 | 7.147 | 7.245 | 7.015 | 7.125 | 1,366,200 | +0.05(+0.74%) |
Aug 09, 2004 | 6.905 | 7.117 | 6.840 | 7.072 | 2,309,600 | +0.18(+2.61%) |
Aug 06, 2004 | 6.593 | 6.975 | 6.470 | 6.893 | 3,429,800 | -0.03(-0.36%) |
Aug 05, 2004 | 7.560 | 7.560 | 6.787 | 6.918 | 4,715,800 | -0.24(-3.39%) |
Aug 04, 2004 | 7.350 | 7.350 | 6.920 | 7.160 | 3,974,200 | -0.18(-2.52%) |
Aug 03, 2004 | 7.513 | 7.550 | 7.308 | 7.345 | 1,186,200 | -0.09(-1.24%) |
Aug 02, 2004 | 7.380 | 7.518 | 7.300 | 7.438 | 2,123,400 | +0.00(+0.03%) |
Jul 30, 2004 | 7.530 | 7.567 | 7.355 | 7.435 | 2,017,800 | -0.06(-0.77%) |
Jul 29, 2004 | 7.402 | 7.577 | 7.353 | 7.492 | 2,049,800 | +0.19(+2.60%) |
Jul 28, 2004 | 7.300 | 7.360 | 7.058 | 7.303 | 2,640,600 | +0.00(+0.03%) |
Jul 27, 2004 | 6.935 | 7.312 | 6.915 | 7.300 | 2,728,000 | +0.41(+5.91%) |
Jul 26, 2004 | 6.942 | 7.110 | 6.817 | 6.893 | 2,229,000 | -0.00(-0.04%) |
Jul 23, 2004 | 6.950 | 7.197 | 6.888 | 6.895 | 2,957,200 | -0.07(-0.97%) |
Jul 22, 2004 | 6.812 | 6.990 | 6.685 | 6.963 | 2,700,000 | +0.12(+1.75%) |
Jul 21, 2004 | 7.025 | 7.060 | 6.830 | 6.843 | 2,071,800 | -0.12(-1.69%) |
Jul 20, 2004 | 6.790 | 7.022 | 6.747 | 6.960 | 3,325,000 | +0.24(+3.49%) |
Jul 19, 2004 | 6.622 | 6.775 | 6.445 | 6.725 | 4,605,400 | +0.03(+0.41%) |
Jul 16, 2004 | 6.938 | 7.058 | 6.562 | 6.697 | 5,176,200 | -0.23(-3.35%) |
Jul 15, 2004 | 7.152 | 7.218 | 6.902 | 6.930 | 3,352,800 | -0.23(-3.14%) |
Jul 14, 2004 | 7.370 | 7.370 | 7.140 | 7.155 | 3,150,000 | -0.20(-2.72%) |
Jul 13, 2004 | 7.275 | 7.433 | 7.125 | 7.355 | 3,071,800 | +0.09(+1.17%) |
Jul 12, 2004 | 7.235 | 7.295 | 7.040 | 7.270 | 2,188,000 | +3.64(+100.52%) |
Jul 09, 2004 | 3.613 | 3.712 | 3.599 | 3.626 | 3,122,800 | +0.00(+0.12%) |
Jul 08, 2004 | 3.769 | 3.769 | 3.586 | 3.621 | 4,687,200 | -0.18(-4.63%) |
Jul 07, 2004 | 3.797 | 3.857 | 3.760 | 3.797 | 2,713,200 | +0.00(+0.03%) |
Jul 06, 2004 | 3.849 | 3.884 | 3.750 | 3.796 | 4,612,000 | -0.06(-1.48%) |
Jul 02, 2004 | 3.844 | 3.891 | 3.824 | 3.853 | 2,978,400 | -0.04(-0.90%) |
Jul 01, 2004 | 3.803 | 3.953 | 3.735 | 3.888 | 6,201,600 | +0.08(+2.12%) |
Jun 30, 2004 | 3.796 | 3.826 | 3.731 | 3.807 | 5,815,600 | +0.02(+0.59%) |
Jun 29, 2004 | 3.906 | 3.931 | 3.757 | 3.784 | 4,876,400 | -0.10(-2.65%) |
Jun 28, 2004 | 3.811 | 3.928 | 3.811 | 3.888 | 3,935,600 | +0.09(+2.30%) |
Jun 25, 2004 | 3.756 | 3.857 | 3.746 | 3.800 | 7,844,400 | +0.06(+1.49%) |
Jun 24, 2004 | 3.657 | 3.762 | 3.628 | 3.744 | 2,966,400 | +0.09(+2.38%) |
Jun 23, 2004 | 3.659 | 3.684 | 3.638 | 3.658 | 1,857,600 | +0.01(+0.15%) |
Jun 22, 2004 | 3.609 | 3.656 | 3.571 | 3.652 | 2,435,200 | +0.05(+1.35%) |
Jun 21, 2004 | 3.584 | 3.606 | 3.571 | 3.603 | 2,360,800 | +0.03(+0.86%) |
Jun 18, 2004 | 3.561 | 3.618 | 3.541 | 3.572 | 2,767,200 | -0.02(-0.59%) |
Jun 17, 2004 | 3.562 | 3.604 | 3.533 | 3.594 | 2,568,000 | +0.03(+0.81%) |
Jun 16, 2004 | 3.664 | 3.672 | 3.541 | 3.565 | 7,555,200 | -0.09(-2.51%) |
Jun 15, 2004 | 3.632 | 3.690 | 3.609 | 3.657 | 2,413,200 | +0.05(+1.28%) |
Jun 14, 2004 | 3.619 | 3.652 | 3.575 | 3.611 | 3,776,000 | +0.00(+0.09%) |
Jun 10, 2004 | 3.557 | 3.616 | 3.552 | 3.607 | 3,799,600 | +0.09(+2.54%) |
Jun 09, 2004 | 3.502 | 3.540 | 3.471 | 3.518 | 2,846,000 | +0.02(+0.46%) |
Jun 08, 2004 | 3.496 | 3.509 | 3.460 | 3.502 | 2,575,200 | -0.01(-0.21%) |
Jun 07, 2004 | 3.501 | 3.519 | 3.462 | 3.509 | 2,022,000 | +0.04(+1.10%) |
Jun 04, 2004 | 3.472 | 3.495 | 3.403 | 3.471 | 2,145,200 | +0.03(+0.93%) |
Jun 03, 2004 | 3.438 | 3.504 | 3.384 | 3.439 | 3,865,600 | -0.00(-0.11%) |
Jun 02, 2004 | 3.468 | 3.489 | 3.369 | 3.443 | 4,199,200 | +0.03(+1.01%) |
Jun 01, 2004 | 3.422 | 3.450 | 3.357 | 3.409 | 4,519,200 | -0.02(-0.67%) |
May 28, 2004 | 3.299 | 3.436 | 3.271 | 3.432 | 6,324,800 | +0.14(+4.21%) |
May 27, 2004 | 3.106 | 3.308 | 3.094 | 3.293 | 8,300,400 | +0.20(+6.42%) |
May 26, 2004 | 3.096 | 3.100 | 3.061 | 3.094 | 2,344,400 | +0.01(+0.22%) |
May 25, 2004 | 2.999 | 3.089 | 2.962 | 3.087 | 2,852,000 | +0.10(+3.39%) |
May 24, 2004 | 2.984 | 3.031 | 2.962 | 2.986 | 2,116,800 | +0.03(+0.99%) |
May 21, 2004 | 2.884 | 2.965 | 2.878 | 2.957 | 1,898,000 | +0.08(+2.78%) |
May 20, 2004 | 2.944 | 2.973 | 2.868 | 2.877 | 1,896,000 | -0.05(-1.56%) |
May 19, 2004 | 2.876 | 2.989 | 2.864 | 2.922 | 3,525,200 | +0.06(+2.01%) |
May 18, 2004 | 2.880 | 2.917 | 2.827 | 2.865 | 3,123,600 | +0.02(+0.84%) |
May 17, 2004 | 2.884 | 2.891 | 2.791 | 2.841 | 2,614,000 | -0.07(-2.38%) |
May 14, 2004 | 2.937 | 2.974 | 2.894 | 2.911 | 3,556,800 | +0.03(+1.15%) |
May 13, 2004 | 2.902 | 2.949 | 2.813 | 2.877 | 4,756,800 | +0.00(+0.11%) |
May 12, 2004 | 2.892 | 2.893 | 2.776 | 2.874 | 3,825,200 | -0.02(-0.58%) |
May 11, 2004 | 2.913 | 2.964 | 2.884 | 2.891 | 3,862,400 | +0.03(+1.23%) |
May 10, 2004 | 2.836 | 2.888 | 2.765 | 2.856 | 5,100,000 | -0.04(-1.32%) |
May 07, 2004 | 2.962 | 3.026 | 2.891 | 2.894 | 2,552,400 | -0.08(-2.79%) |
May 06, 2004 | 3.061 | 3.062 | 2.919 | 2.978 | 4,918,800 | -0.06(-2.02%) |
May 05, 2004 | 3.014 | 3.059 | 3.006 | 3.039 | 1,784,800 | +0.04(+1.44%) |
May 04, 2004 | 2.953 | 3.049 | 2.938 | 2.996 | 3,287,600 | +0.10(+3.41%) |
May 03, 2004 | 2.877 | 2.929 | 2.866 | 2.897 | 3,172,000 | +0.01(+0.39%) |
Apr 30, 2004 | 2.910 | 2.966 | 2.866 | 2.886 | 2,342,400 | -0.03(-0.92%) |
Apr 29, 2004 | 2.958 | 2.994 | 2.879 | 2.913 | 3,180,000 | -0.07(-2.49%) |
Apr 28, 2004 | 3.081 | 3.089 | 2.969 | 2.987 | 2,011,600 | -0.09(-3.06%) |
Apr 27, 2004 | 3.111 | 3.147 | 3.058 | 3.081 | 2,764,400 | -0.02(-0.50%) |
Apr 26, 2004 | 3.135 | 3.153 | 3.014 | 3.097 | 4,540,000 | +0.09(+2.86%) |
Apr 23, 2004 | 3.018 | 3.019 | 2.931 | 3.011 | 1,897,600 | +0.00(+0.15%) |
Apr 22, 2004 | 2.950 | 3.013 | 2.921 | 3.006 | 1,668,400 | +0.06(+2.06%) |
Apr 21, 2004 | 2.906 | 2.947 | 2.877 | 2.946 | 1,469,600 | +0.06(+1.90%) |
Apr 20, 2004 | 2.938 | 2.984 | 2.886 | 2.891 | 1,625,200 | -0.04(-1.36%) |
Apr 19, 2004 | 2.981 | 2.996 | 2.901 | 2.931 | 2,248,400 | -0.06(-1.92%) |
Apr 16, 2004 | 2.870 | 3.023 | 2.829 | 2.988 | 3,851,200 | +0.14(+4.98%) |
Apr 15, 2004 | 2.875 | 2.892 | 2.829 | 2.846 | 2,445,200 | -0.04(-1.30%) |
Apr 14, 2004 | 2.906 | 2.959 | 2.840 | 2.884 | 4,134,000 | -0.04(-1.43%) |
Apr 13, 2004 | 3.067 | 3.081 | 2.900 | 2.926 | 3,484,000 | -0.11(-3.70%) |
Apr 12, 2004 | 2.984 | 3.049 | 2.962 | 3.038 | 1,907,200 | +0.06(+2.01%) |
Apr 08, 2004 | 3.144 | 3.168 | 2.961 | 2.978 | 3,557,200 | -0.14(-4.59%) |
Apr 07, 2004 | 3.098 | 3.138 | 3.031 | 3.121 | 2,124,000 | +0.02(+0.77%) |
Apr 06, 2004 | 3.044 | 3.134 | 3.044 | 3.098 | 2,117,600 | +0.03(+0.94%) |
Apr 05, 2004 | 2.956 | 3.069 | 2.928 | 3.069 | 2,849,200 | +0.11(+3.81%) |
Apr 02, 2004 | 3.016 | 3.053 | 2.941 | 2.956 | 3,682,000 | +0.00(+0.15%) |
Apr 01, 2004 | 3.031 | 3.031 | 2.929 | 2.952 | 2,502,800 | -0.05(-1.73%) |
Mar 31, 2004 | 3.017 | 3.031 | 2.968 | 3.004 | 1,864,800 | -0.01(-0.48%) |
Mar 30, 2004 | 2.903 | 3.028 | 2.891 | 3.018 | 3,058,800 | +0.12(+4.12%) |
Mar 29, 2004 | 2.815 | 2.926 | 2.809 | 2.899 | 3,549,600 | +0.12(+4.29%) |
Mar 26, 2004 | 2.821 | 2.836 | 2.769 | 2.779 | 2,519,200 | -0.06(-2.20%) |
Mar 25, 2004 | 2.766 | 2.844 | 2.761 | 2.842 | 1,759,600 | +0.08(+3.08%) |
Mar 24, 2004 | 2.766 | 2.774 | 2.706 | 2.757 | 1,782,800 | +0.01(+0.25%) |
Mar 23, 2004 | 2.688 | 2.774 | 2.688 | 2.750 | 2,069,600 | +0.08(+3.09%) |
Mar 22, 2004 | 2.737 | 2.743 | 2.619 | 2.667 | 1,980,800 | -0.06(-2.38%) |
Mar 19, 2004 | 2.766 | 2.776 | 2.709 | 2.732 | 1,008,000 | -0.01(-0.30%) |
Mar 18, 2004 | 2.793 | 2.794 | 2.669 | 2.741 | 3,567,600 | -0.04(-1.46%) |
Mar 17, 2004 | 2.820 | 2.850 | 2.768 | 2.781 | 1,612,400 | -0.03(-0.93%) |
Mar 16, 2004 | 2.782 | 2.842 | 2.745 | 2.808 | 2,007,200 | +0.04(+1.42%) |
Mar 15, 2004 | 2.884 | 2.914 | 2.751 | 2.768 | 3,828,800 | -0.09(-3.30%) |
Mar 12, 2004 | 2.743 | 2.867 | 2.730 | 2.862 | 3,854,000 | +0.15(+5.38%) |
Mar 11, 2004 | 2.638 | 2.771 | 2.619 | 2.716 | 4,045,600 | +0.06(+2.16%) |
Mar 10, 2004 | 2.729 | 2.741 | 2.600 | 2.659 | 3,402,800 | -0.05(-1.85%) |
Mar 09, 2004 | 2.727 | 2.779 | 2.708 | 2.709 | 2,402,800 | -0.01(-0.48%) |
Mar 08, 2004 | 2.772 | 2.791 | 2.709 | 2.722 | 1,377,600 | -0.03(-1.25%) |
Mar 05, 2004 | 2.746 | 2.780 | 2.729 | 2.756 | 1,560,400 | +0.01(+0.23%) |
Mar 04, 2004 | 2.729 | 2.793 | 2.668 | 2.750 | 1,561,200 | +0.03(+1.22%) |
Mar 03, 2004 | 2.725 | 2.733 | 2.649 | 2.717 | 1,422,400 | -0.00(-0.18%) |
Mar 02, 2004 | 2.762 | 2.811 | 2.714 | 2.722 | 1,774,800 | -0.01(-0.48%) |
Mar 01, 2004 | 2.736 | 2.760 | 2.706 | 2.735 | 1,874,000 | +0.01(+0.34%) |
Feb 27, 2004 | 2.741 | 2.764 | 2.699 | 2.726 | 2,168,400 | -0.01(-0.25%) |
Feb 26, 2004 | 2.730 | 2.766 | 2.704 | 2.732 | 4,020,800 | +0.02(+0.55%) |
Feb 25, 2004 | 2.734 | 2.735 | 2.672 | 2.717 | 2,996,000 | +0.00(+0.18%) |
Feb 24, 2004 | 2.586 | 2.728 | 2.547 | 2.712 | 3,757,600 | +0.13(+4.88%) |
Feb 23, 2004 | 2.632 | 2.658 | 2.578 | 2.586 | 2,142,000 | -0.03(-1.24%) |
Feb 20, 2004 | 2.613 | 2.644 | 2.491 | 2.619 | 2,406,800 | +0.01(+0.22%) |
Feb 19, 2004 | 2.720 | 2.755 | 2.613 | 2.613 | 1,358,400 | -0.10(-3.66%) |
Feb 18, 2004 | 2.768 | 2.768 | 2.699 | 2.712 | 1,140,000 | -0.02(-0.89%) |
Feb 17, 2004 | 2.674 | 2.763 | 2.674 | 2.737 | 2,345,200 | +0.08(+2.82%) |
Feb 13, 2004 | 2.763 | 2.788 | 2.662 | 2.662 | 3,359,200 | -0.10(-3.58%) |
Feb 12, 2004 | 2.791 | 2.842 | 2.747 | 2.761 | 2,356,400 | -0.03(-1.16%) |
Feb 11, 2004 | 2.729 | 2.796 | 2.704 | 2.793 | 2,581,600 | +0.08(+2.90%) |
Feb 10, 2004 | 2.675 | 2.728 | 2.671 | 2.714 | 1,998,800 | +0.03(+0.98%) |
Feb 09, 2004 | 2.672 | 2.713 | 2.629 | 2.688 | 1,794,800 | +0.03(+1.20%) |
Feb 06, 2004 | 2.587 | 2.687 | 2.587 | 2.656 | 2,854,000 | +0.05(+1.89%) |
Feb 05, 2004 | 2.594 | 2.686 | 2.501 | 2.607 | 6,082,000 | +0.07(+2.73%) |
Feb 04, 2004 | 2.567 | 2.616 | 2.534 | 2.538 | 2,968,800 | -0.02(-0.83%) |
Feb 03, 2004 | 2.501 | 2.559 | 2.481 | 2.559 | 2,302,400 | +0.04(+1.59%) |
Feb 02, 2004 | 2.544 | 2.578 | 2.488 | 2.519 | 1,598,400 | -0.01(-0.47%) |
Jan 30, 2004 | 2.488 | 2.538 | 2.466 | 2.531 | 1,522,400 | +0.02(+0.90%) |
Jan 29, 2004 | 2.479 | 2.546 | 2.454 | 2.508 | 1,124,400 | +0.02(+0.73%) |
Jan 28, 2004 | 2.567 | 2.618 | 2.478 | 2.490 | 1,591,200 | -0.06(-2.28%) |
Jan 27, 2004 | 2.549 | 2.625 | 2.547 | 2.548 | 2,582,000 | +0.00(+0.17%) |
Jan 26, 2004 | 2.515 | 2.544 | 2.488 | 2.544 | 1,491,600 | +0.02(+0.62%) |
Jan 23, 2004 | 2.491 | 2.542 | 2.466 | 2.528 | 2,077,200 | +0.06(+2.53%) |
Jan 22, 2004 | 2.488 | 2.527 | 2.454 | 2.466 | 1,458,400 | -0.01(-0.60%) |
Jan 21, 2004 | 2.447 | 2.512 | 2.425 | 2.481 | 1,636,800 | +0.06(+2.43%) |
Jan 20, 2004 | 2.531 | 2.544 | 2.416 | 2.422 | 2,775,200 | -0.08(-3.32%) |
Jan 16, 2004 | 2.484 | 2.538 | 2.454 | 2.505 | 2,072,800 | +0.04(+1.73%) |
Jan 15, 2004 | 2.458 | 2.494 | 2.393 | 2.462 | 1,769,108 | +0.01(+0.33%) |
Jan 14, 2004 | 2.394 | 2.456 | 2.381 | 2.454 | 3,146,556 | +0.07(+3.10%) |
Jan 13, 2004 | 2.445 | 2.483 | 2.364 | 2.381 | 6,026,760 | -0.15(-6.11%) |
Jan 12, 2004 | 2.524 | 2.555 | 2.506 | 2.536 | 2,103,620 | +0.02(+0.85%) |
Jan 09, 2004 | 2.491 | 2.564 | 2.439 | 2.514 | 2,127,644 | +0.01(+0.52%) |
Jan 08, 2004 | 2.611 | 2.631 | 2.466 | 2.501 | 5,108,324 | +0.00(+0.05%) |
Jan 07, 2004 | 2.482 | 2.513 | 2.438 | 2.500 | 1,642,332 | +0.03(+1.06%) |
Jan 06, 2004 | 2.384 | 2.520 | 2.375 | 2.474 | 4,530,000 | +0.13(+5.49%) |
Jan 05, 2004 | 2.314 | 2.362 | 2.306 | 2.345 | 1,696,000 | +0.05(+2.18%) |
Jan 02, 2004 | 2.360 | 2.369 | 2.291 | 2.295 | 1,503,200 | -0.02(-0.89%) |
Dec 31, 2003 | 2.394 | 2.402 | 2.316 | 2.316 | 2,130,400 | -0.06(-2.35%) |
Dec 30, 2003 | 2.370 | 2.403 | 2.346 | 2.371 | 1,543,680 | +0.01(+0.37%) |
Dec 29, 2003 | 2.323 | 2.368 | 2.315 | 2.362 | 1,736,532 | +0.05(+2.19%) |
Dec 26, 2003 | 2.296 | 2.324 | 2.282 | 2.312 | 980,840 | +0.02(+0.98%) |
Dec 24, 2003 | 2.300 | 2.312 | 2.271 | 2.289 | 514,440 | -0.02(-0.87%) |
Dec 23, 2003 | 2.308 | 2.339 | 2.274 | 2.309 | 2,454,456 | +0.00(+0.05%) |
Dec 22, 2003 | 2.328 | 2.355 | 2.293 | 2.308 | 1,928,144 | -0.02(-0.83%) |
Dec 19, 2003 | 2.357 | 2.361 | 2.292 | 2.328 | 1,837,904 | -0.02(-0.69%) |
Dec 18, 2003 | 2.304 | 2.356 | 2.281 | 2.344 | 1,873,864 | +0.06(+2.71%) |
Dec 17, 2003 | 2.193 | 2.297 | 2.156 | 2.282 | 4,037,120 | +0.10(+4.52%) |
Dec 16, 2003 | 2.207 | 2.211 | 2.036 | 2.183 | 5,368,988 | -0.03(-1.55%) |
Dec 15, 2003 | 2.341 | 2.344 | 2.203 | 2.217 | 2,650,344 | -0.06(-2.50%) |
Dec 12, 2003 | 2.277 | 2.319 | 2.261 | 2.274 | 2,149,104 | +0.02(+0.86%) |
Dec 11, 2003 | 2.191 | 2.278 | 2.138 | 2.255 | 3,815,600 | +0.05(+2.44%) |
Dec 10, 2003 | 2.286 | 2.296 | 2.186 | 2.201 | 2,245,248 | -0.08(-3.48%) |
Dec 09, 2003 | 2.292 | 2.333 | 2.277 | 2.281 | 2,403,684 | -0.01(-0.33%) |
Dec 08, 2003 | 2.260 | 2.304 | 2.172 | 2.288 | 3,848,536 | +0.04(+1.64%) |
Dec 05, 2003 | 2.231 | 2.275 | 2.179 | 2.251 | 3,168,116 | +0.02(+0.92%) |
Dec 04, 2003 | 2.391 | 2.391 | 2.162 | 2.231 | 6,628,852 | -0.16(-6.60%) |
Dec 03, 2003 | 2.482 | 2.485 | 2.384 | 2.388 | 2,573,856 | -0.08(-3.41%) |
Dec 02, 2003 | 2.525 | 2.581 | 2.454 | 2.473 | 3,485,120 | -0.05(-1.96%) |
Dec 01, 2003 | 2.471 | 2.540 | 2.380 | 2.522 | 4,233,900 | +0.08(+3.36%) |
Nov 28, 2003 | 2.420 | 2.458 | 2.400 | 2.440 | 957,636 | +0.04(+1.67%) |
Nov 26, 2003 | 2.441 | 2.463 | 2.350 | 2.400 | 2,847,728 | -0.02(-0.72%) |
Nov 25, 2003 | 2.355 | 2.430 | 2.351 | 2.417 | 3,054,028 | +0.07(+3.17%) |
Nov 24, 2003 | 2.276 | 2.350 | 2.261 | 2.343 | 2,089,128 | +0.09(+4.14%) |
Nov 21, 2003 | 2.238 | 2.279 | 2.225 | 2.250 | 1,678,204 | +0.01(+0.53%) |
Nov 20, 2003 | 2.190 | 2.275 | 2.136 | 2.238 | 2,331,596 | +0.05(+2.08%) |
Nov 19, 2003 | 2.219 | 2.219 | 2.172 | 2.192 | 2,392,456 | -0.02(-0.68%) |
Nov 18, 2003 | 2.233 | 2.266 | 2.200 | 2.208 | 2,263,340 | -0.01(-0.31%) |
Nov 17, 2003 | 2.237 | 2.252 | 2.161 | 2.214 | 2,908,204 | -0.04(-1.69%) |
Nov 14, 2003 | 2.303 | 2.340 | 2.250 | 2.252 | 5,422,720 | -0.10(-4.30%) |
Nov 13, 2003 | 2.284 | 2.370 | 2.193 | 2.354 | 4,897,672 | +0.10(+4.61%) |
Nov 12, 2003 | 2.250 | 2.288 | 2.211 | 2.250 | 2,286,948 | -0.00(-0.06%) |
Nov 11, 2003 | 2.125 | 2.256 | 2.121 | 2.251 | 2,929,644 | +0.10(+4.86%) |
Nov 10, 2003 | 2.202 | 2.202 | 2.129 | 2.147 | 1,926,468 | -0.05(-2.05%) |
Nov 07, 2003 | 2.209 | 2.244 | 2.144 | 2.192 | 2,774,992 | +0.00(+0.23%) |
Nov 06, 2003 | 2.122 | 2.219 | 2.066 | 2.187 | 6,104,556 | +0.11(+5.42%) |
Nov 05, 2003 | 2.141 | 2.143 | 2.039 | 2.074 | 3,955,924 | -0.06(-2.75%) |
Nov 04, 2003 | 2.094 | 2.156 | 2.039 | 2.133 | 4,162,576 | -0.07(-3.37%) |