Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.550 | 7.710 | 7.500 | 7.670 | 332,700 | +0.03(+0.39%) |
Jan 28, 2005 | 7.640 | 7.730 | 7.530 | 7.640 | 786,200 | +0.06(+0.79%) |
Jan 27, 2005 | 7.610 | 7.640 | 7.520 | 7.580 | 261,200 | -0.03(-0.39%) |
Jan 26, 2005 | 7.710 | 7.790 | 7.560 | 7.610 | 231,000 | +0.05(+0.66%) |
Jan 25, 2005 | 7.830 | 7.830 | 7.550 | 7.560 | 333,500 | -0.36(-4.55%) |
Jan 24, 2005 | 7.900 | 7.980 | 7.800 | 7.920 | 417,400 | +0.13(+1.67%) |
Jan 21, 2005 | 7.610 | 7.950 | 7.580 | 7.790 | 436,800 | +0.22(+2.91%) |
Jan 20, 2005 | 7.270 | 7.620 | 7.250 | 7.570 | 560,600 | +0.20(+2.71%) |
Jan 19, 2005 | 7.400 | 7.480 | 7.300 | 7.370 | 317,900 | +0.05(+0.68%) |
Jan 18, 2005 | 7.300 | 7.420 | 7.200 | 7.320 | 120,000 | +0.03(+0.41%) |
Jan 14, 2005 | 7.200 | 7.320 | 7.171 | 7.290 | 195,700 | -0.11(-1.49%) |
Jan 13, 2005 | 7.510 | 7.538 | 7.350 | 7.400 | 145,300 | -0.11(-1.46%) |
Jan 12, 2005 | 7.620 | 7.690 | 7.450 | 7.510 | 332,500 | +0.09(+1.21%) |
Jan 11, 2005 | 7.500 | 7.700 | 7.390 | 7.420 | 412,700 | +0.11(+1.50%) |
Jan 10, 2005 | 7.190 | 7.310 | 7.110 | 7.310 | 271,200 | +0.17(+2.38%) |
Jan 07, 2005 | 7.150 | 7.270 | 7.000 | 7.140 | 305,600 | +0.05(+0.71%) |
Jan 06, 2005 | 6.950 | 7.100 | 6.800 | 7.090 | 402,700 | +0.14(+2.01%) |
Jan 05, 2005 | 7.090 | 7.160 | 6.950 | 6.950 | 222,000 | -0.14(-1.97%) |
Jan 04, 2005 | 7.280 | 7.290 | 7.050 | 7.090 | 355,600 | -0.21(-2.88%) |
Jan 03, 2005 | 7.550 | 7.620 | 7.300 | 7.300 | 345,800 | -0.45(-5.81%) |
Dec 31, 2004 | 7.690 | 7.820 | 7.636 | 7.750 | 167,000 | +0.06(+0.78%) |
Dec 30, 2004 | 7.530 | 7.900 | 7.510 | 7.690 | 248,800 | +0.11(+1.45%) |
Dec 29, 2004 | 7.600 | 7.600 | 7.310 | 7.580 | 300,700 | -0.17(-2.19%) |
Dec 28, 2004 | 7.700 | 7.850 | 7.560 | 7.750 | 123,300 | +0.04(+0.52%) |
Dec 27, 2004 | 7.410 | 7.720 | 7.380 | 7.710 | 227,700 | +0.45(+6.20%) |
Dec 23, 2004 | 7.280 | 7.350 | 7.180 | 7.260 | 173,700 | +0.06(+0.83%) |
Dec 22, 2004 | 7.300 | 7.320 | 7.030 | 7.200 | 362,400 | -0.09(-1.23%) |
Dec 21, 2004 | 7.250 | 7.350 | 7.200 | 7.290 | 136,500 | +0.02(+0.28%) |
Dec 20, 2004 | 7.280 | 7.390 | 7.250 | 7.270 | 223,200 | +0.05(+0.69%) |
Dec 17, 2004 | 7.190 | 7.290 | 7.150 | 7.220 | 191,600 | +0.08(+1.12%) |
Dec 16, 2004 | 7.240 | 7.320 | 7.090 | 7.140 | 385,300 | -0.10(-1.38%) |
Dec 15, 2004 | 7.130 | 7.480 | 7.100 | 7.240 | 452,400 | +0.22(+3.13%) |
Dec 14, 2004 | 7.000 | 7.080 | 6.850 | 7.020 | 310,300 | -0.10(-1.40%) |
Dec 13, 2004 | 7.000 | 7.300 | 6.800 | 7.120 | 417,100 | +0.12(+1.71%) |
Dec 10, 2004 | 7.210 | 7.280 | 6.970 | 7.000 | 584,100 | -0.30(-4.11%) |
Dec 09, 2004 | 7.080 | 7.360 | 6.980 | 7.300 | 437,700 | +0.30(+4.29%) |
Dec 08, 2004 | 6.490 | 7.030 | 6.400 | 7.000 | 679,600 | +0.00(+0.00%) |
Dec 07, 2004 | 6.930 | 7.348 | 6.810 | 7.000 | 424,400 | +0.00(+0.00%) |
Dec 06, 2004 | 7.400 | 7.400 | 6.890 | 7.000 | 585,600 | -0.50(-6.67%) |
Dec 03, 2004 | 7.310 | 7.760 | 7.000 | 7.500 | 768,600 | +0.03(+0.40%) |
Dec 02, 2004 | 8.000 | 8.000 | 7.450 | 7.470 | 841,000 | -0.65(-8.00%) |
Dec 01, 2004 | 8.150 | 8.320 | 8.050 | 8.120 | 263,100 | -0.03(-0.37%) |
Nov 30, 2004 | 8.500 | 8.500 | 8.010 | 8.150 | 467,300 | -0.30(-3.55%) |
Nov 29, 2004 | 8.290 | 8.450 | 8.200 | 8.450 | 754,500 | +0.17(+2.05%) |
Nov 26, 2004 | 8.210 | 8.280 | 8.200 | 8.280 | 149,200 | +0.07(+0.85%) |
Nov 24, 2004 | 8.260 | 8.300 | 7.960 | 8.210 | 529,400 | -0.09(-1.08%) |
Nov 23, 2004 | 8.270 | 8.350 | 8.240 | 8.300 | 614,200 | +0.06(+0.73%) |
Nov 22, 2004 | 8.110 | 8.300 | 8.080 | 8.240 | 314,400 | +0.16(+1.98%) |
Nov 19, 2004 | 7.950 | 8.280 | 7.950 | 8.080 | 507,900 | +0.10(+1.25%) |
Nov 18, 2004 | 8.060 | 8.120 | 7.930 | 7.980 | 461,400 | -0.16(-1.97%) |
Nov 17, 2004 | 7.600 | 8.280 | 7.550 | 8.140 | 779,300 | +0.56(+7.39%) |
Nov 16, 2004 | 7.410 | 7.600 | 7.350 | 7.580 | 255,600 | +0.24(+3.27%) |
Nov 15, 2004 | 7.440 | 7.500 | 7.300 | 7.340 | 295,000 | -0.09(-1.21%) |
Nov 12, 2004 | 7.450 | 7.600 | 7.410 | 7.430 | 458,400 | +0.04(+0.54%) |
Nov 11, 2004 | 7.560 | 7.590 | 7.390 | 7.390 | 155,900 | -0.13(-1.73%) |
Nov 10, 2004 | 7.450 | 7.609 | 7.430 | 7.520 | 489,900 | +0.08(+1.08%) |
Nov 09, 2004 | 7.460 | 7.570 | 7.360 | 7.440 | 274,800 | -0.02(-0.27%) |
Nov 08, 2004 | 7.350 | 7.560 | 7.350 | 7.460 | 372,800 | +0.08(+1.08%) |
Nov 05, 2004 | 7.190 | 7.400 | 7.150 | 7.380 | 255,800 | +0.19(+2.64%) |
Nov 04, 2004 | 7.250 | 7.300 | 7.160 | 7.190 | 353,700 | +0.06(+0.84%) |
Nov 03, 2004 | 7.000 | 7.130 | 6.990 | 7.130 | 200,700 | +0.28(+4.09%) |
Nov 02, 2004 | 6.940 | 6.940 | 6.660 | 6.850 | 349,400 | -0.10(-1.44%) |
Nov 01, 2004 | 7.080 | 7.090 | 6.890 | 6.950 | 227,900 | -0.13(-1.84%) |
Oct 29, 2004 | 6.800 | 7.100 | 6.800 | 7.080 | 281,500 | +0.31(+4.58%) |
Oct 28, 2004 | 6.740 | 7.010 | 6.730 | 6.770 | 263,200 | -0.03(-0.44%) |
Oct 27, 2004 | 7.000 | 7.020 | 6.750 | 6.800 | 283,100 | -0.13(-1.88%) |
Oct 26, 2004 | 7.100 | 7.100 | 6.910 | 6.930 | 312,100 | -0.15(-2.12%) |
Oct 25, 2004 | 6.900 | 7.100 | 6.900 | 7.080 | 393,400 | +0.24(+3.51%) |
Oct 22, 2004 | 6.750 | 6.860 | 6.750 | 6.840 | 185,500 | +0.00(+0.00%) |
Oct 21, 2004 | 6.840 | 6.930 | 6.760 | 6.840 | 260,900 | +0.00(+0.00%) |
Oct 20, 2004 | 6.770 | 7.000 | 6.760 | 6.840 | 375,200 | +0.22(+3.32%) |
Oct 19, 2004 | 6.800 | 6.869 | 6.600 | 6.620 | 155,300 | -0.07(-1.05%) |
Oct 18, 2004 | 6.770 | 6.870 | 6.470 | 6.690 | 367,800 | +0.02(+0.30%) |
Oct 15, 2004 | 6.730 | 6.800 | 6.570 | 6.670 | 239,000 | -0.03(-0.45%) |
Oct 14, 2004 | 6.810 | 6.810 | 6.700 | 6.700 | 315,500 | +0.02(+0.30%) |
Oct 13, 2004 | 6.480 | 6.690 | 6.420 | 6.680 | 507,600 | +0.13(+1.98%) |
Oct 12, 2004 | 6.400 | 6.570 | 6.350 | 6.550 | 456,900 | -0.13(-1.95%) |
Oct 11, 2004 | 6.640 | 6.730 | 6.500 | 6.680 | 236,900 | +0.10(+1.52%) |
Oct 08, 2004 | 6.580 | 6.720 | 6.580 | 6.580 | 244,500 | +0.08(+1.23%) |
Oct 07, 2004 | 6.590 | 6.600 | 6.500 | 6.500 | 290,200 | -0.07(-1.07%) |
Oct 06, 2004 | 6.530 | 6.600 | 6.400 | 6.570 | 375,000 | +0.03(+0.46%) |
Oct 05, 2004 | 6.240 | 6.570 | 6.240 | 6.540 | 652,900 | +0.34(+5.48%) |
Oct 04, 2004 | 6.140 | 6.230 | 6.010 | 6.200 | 640,000 | -0.18(-2.82%) |
Oct 01, 2004 | 6.340 | 6.399 | 6.200 | 6.380 | 437,400 | +0.03(+0.47%) |
Sep 30, 2004 | 6.170 | 6.360 | 6.160 | 6.350 | 825,000 | +0.20(+3.25%) |
Sep 29, 2004 | 6.490 | 6.500 | 6.070 | 6.150 | 507,200 | -0.31(-4.80%) |
Sep 28, 2004 | 6.590 | 6.600 | 6.400 | 6.460 | 618,300 | -0.04(-0.62%) |
Sep 27, 2004 | 6.410 | 6.570 | 6.360 | 6.500 | 249,500 | +0.02(+0.31%) |
Sep 24, 2004 | 6.540 | 6.540 | 6.420 | 6.480 | 148,100 | -0.02(-0.31%) |
Sep 23, 2004 | 6.460 | 6.570 | 6.400 | 6.500 | 198,600 | +0.10(+1.56%) |
Sep 22, 2004 | 6.410 | 6.440 | 6.280 | 6.400 | 191,000 | -0.02(-0.31%) |
Sep 21, 2004 | 6.280 | 6.430 | 6.270 | 6.420 | 270,700 | +0.17(+2.72%) |
Sep 20, 2004 | 6.380 | 6.380 | 6.140 | 6.250 | 386,300 | -0.15(-2.34%) |
Sep 17, 2004 | 6.360 | 6.490 | 6.280 | 6.400 | 415,000 | +0.09(+1.43%) |
Sep 16, 2004 | 6.050 | 6.410 | 5.940 | 6.310 | 566,200 | +0.31(+5.17%) |
Sep 15, 2004 | 6.200 | 6.220 | 5.990 | 6.000 | 362,600 | -0.27(-4.31%) |
Sep 14, 2004 | 6.240 | 6.370 | 6.160 | 6.270 | 341,900 | +0.05(+0.80%) |
Sep 13, 2004 | 6.040 | 6.240 | 5.980 | 6.220 | 291,500 | +0.20(+3.32%) |
Sep 10, 2004 | 6.060 | 6.159 | 6.010 | 6.020 | 206,200 | -0.03(-0.50%) |
Sep 09, 2004 | 5.950 | 6.050 | 5.880 | 6.050 | 154,300 | +0.09(+1.51%) |
Sep 08, 2004 | 5.650 | 5.970 | 5.610 | 5.960 | 260,100 | +0.24(+4.20%) |
Sep 07, 2004 | 5.880 | 5.880 | 5.600 | 5.720 | 420,700 | -0.22(-3.70%) |
Sep 03, 2004 | 6.030 | 6.100 | 5.900 | 5.940 | 439,100 | -0.11(-1.82%) |
Sep 02, 2004 | 6.030 | 6.100 | 5.980 | 6.050 | 235,900 | +0.02(+0.33%) |
Sep 01, 2004 | 6.110 | 6.110 | 5.910 | 6.030 | 420,200 | -0.01(-0.17%) |
Aug 31, 2004 | 5.660 | 6.110 | 5.580 | 6.040 | 552,300 | +0.38(+6.71%) |
Aug 30, 2004 | 5.580 | 5.740 | 5.580 | 5.660 | 265,900 | +0.15(+2.72%) |
Aug 27, 2004 | 5.530 | 5.570 | 5.410 | 5.510 | 128,400 | -0.01(-0.18%) |
Aug 26, 2004 | 5.500 | 5.600 | 5.460 | 5.520 | 298,000 | +0.02(+0.36%) |
Aug 25, 2004 | 5.500 | 5.600 | 5.500 | 5.500 | 443,500 | +0.00(+0.00%) |
Aug 24, 2004 | 5.450 | 5.500 | 5.290 | 5.500 | 319,100 | +0.00(+0.00%) |
Aug 23, 2004 | 5.460 | 5.620 | 5.430 | 5.500 | 237,000 | -0.06(-1.08%) |
Aug 20, 2004 | 5.700 | 5.830 | 5.540 | 5.560 | 549,900 | -0.02(-0.36%) |
Aug 19, 2004 | 5.400 | 5.580 | 5.400 | 5.580 | 304,900 | +0.23(+4.30%) |
Aug 18, 2004 | 5.100 | 5.370 | 4.970 | 5.350 | 239,100 | +0.26(+5.11%) |
Aug 17, 2004 | 5.050 | 5.170 | 4.950 | 5.090 | 212,400 | +0.06(+1.19%) |
Aug 16, 2004 | 4.880 | 5.030 | 4.850 | 5.030 | 187,800 | +0.19(+3.93%) |
Aug 13, 2004 | 4.700 | 4.880 | 4.650 | 4.840 | 242,700 | +0.11(+2.33%) |
Aug 12, 2004 | 4.790 | 4.790 | 4.690 | 4.730 | 84,500 | -0.02(-0.42%) |
Aug 11, 2004 | 4.850 | 4.870 | 4.710 | 4.750 | 79,100 | -0.10(-2.06%) |
Aug 10, 2004 | 4.900 | 4.960 | 4.840 | 4.850 | 116,100 | -0.04(-0.82%) |
Aug 09, 2004 | 4.990 | 4.998 | 4.750 | 4.890 | 107,000 | -0.06(-1.21%) |
Aug 06, 2004 | 4.730 | 4.960 | 4.730 | 4.950 | 165,400 | +0.21(+4.43%) |
Aug 05, 2004 | 4.900 | 4.900 | 4.710 | 4.740 | 111,400 | -0.17(-3.46%) |
Aug 04, 2004 | 4.980 | 4.990 | 4.752 | 4.910 | 276,000 | -0.09(-1.80%) |
Aug 03, 2004 | 4.960 | 5.030 | 4.900 | 5.000 | 81,900 | +0.05(+1.01%) |
Aug 02, 2004 | 4.900 | 5.020 | 4.900 | 4.950 | 58,400 | +0.04(+0.81%) |
Jul 30, 2004 | 5.000 | 5.050 | 4.800 | 4.910 | 92,300 | +0.01(+0.20%) |
Jul 29, 2004 | 4.760 | 4.990 | 4.730 | 4.900 | 156,900 | +0.14(+2.94%) |
Jul 28, 2004 | 4.440 | 4.780 | 4.410 | 4.760 | 220,000 | +0.31(+6.97%) |
Jul 27, 2004 | 4.400 | 4.450 | 4.250 | 4.450 | 169,800 | +0.09(+2.06%) |
Jul 26, 2004 | 4.500 | 4.590 | 4.340 | 4.360 | 142,500 | -0.13(-2.90%) |
Jul 23, 2004 | 4.890 | 4.890 | 4.450 | 4.490 | 225,100 | -0.35(-7.23%) |
Jul 22, 2004 | 4.940 | 5.000 | 4.770 | 4.840 | 194,200 | -0.10(-2.02%) |
Jul 21, 2004 | 5.000 | 5.040 | 4.930 | 4.940 | 140,400 | -0.11(-2.18%) |
Jul 20, 2004 | 5.170 | 5.170 | 4.980 | 5.050 | 207,400 | -0.16(-3.07%) |
Jul 19, 2004 | 5.430 | 5.470 | 5.200 | 5.210 | 136,300 | -0.22(-4.05%) |
Jul 16, 2004 | 5.440 | 5.490 | 5.180 | 5.430 | 202,500 | +0.03(+0.56%) |
Jul 15, 2004 | 5.530 | 5.530 | 5.370 | 5.400 | 215,900 | -0.10(-1.82%) |
Jul 14, 2004 | 5.410 | 5.520 | 5.300 | 5.500 | 337,300 | +0.11(+2.04%) |
Jul 13, 2004 | 5.550 | 5.550 | 5.350 | 5.390 | 168,800 | -0.29(-5.11%) |
Jul 12, 2004 | 5.380 | 5.850 | 5.280 | 5.680 | 340,300 | +0.36(+6.77%) |
Jul 09, 2004 | 5.350 | 5.350 | 5.180 | 5.320 | 145,900 | +0.01(+0.19%) |
Jul 08, 2004 | 5.010 | 5.380 | 5.000 | 5.310 | 406,400 | +0.35(+7.06%) |
Jul 07, 2004 | 4.710 | 4.970 | 4.710 | 4.960 | 200,600 | +0.28(+5.98%) |
Jul 06, 2004 | 4.720 | 4.720 | 4.590 | 4.680 | 104,600 | -0.04(-0.85%) |
Jul 02, 2004 | 4.720 | 4.750 | 4.680 | 4.720 | 56,100 | +0.05(+1.07%) |
Jul 01, 2004 | 4.680 | 4.690 | 4.590 | 4.670 | 37,300 | +0.00(+0.00%) |
Jun 30, 2004 | 4.620 | 4.670 | 4.610 | 4.670 | 45,700 | +0.07(+1.52%) |
Jun 29, 2004 | 4.610 | 4.649 | 4.520 | 4.600 | 136,600 | -0.03(-0.65%) |
Jun 28, 2004 | 4.720 | 4.730 | 4.600 | 4.630 | 182,000 | +0.00(+0.00%) |
Jun 25, 2004 | 4.700 | 4.700 | 4.620 | 4.630 | 76,000 | -0.03(-0.64%) |
Jun 24, 2004 | 4.630 | 4.750 | 4.610 | 4.660 | 197,500 | +0.07(+1.53%) |
Jun 23, 2004 | 4.680 | 4.680 | 4.590 | 4.590 | 86,700 | -0.09(-1.92%) |
Jun 22, 2004 | 4.680 | 4.700 | 4.670 | 4.680 | 57,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.770 | 4.770 | 4.650 | 4.680 | 85,200 | -0.02(-0.43%) |
Jun 18, 2004 | 4.600 | 4.700 | 4.600 | 4.700 | 83,000 | +0.18(+3.98%) |
Jun 17, 2004 | 4.380 | 4.520 | 4.360 | 4.520 | 73,200 | +0.09(+2.03%) |
Jun 16, 2004 | 4.500 | 4.500 | 4.400 | 4.430 | 126,600 | -0.07(-1.56%) |
Jun 15, 2004 | 4.460 | 4.520 | 4.460 | 4.500 | 139,200 | +0.01(+0.22%) |
Jun 14, 2004 | 4.600 | 4.600 | 4.460 | 4.490 | 165,300 | -0.12(-2.60%) |
Jun 10, 2004 | 4.650 | 4.740 | 4.600 | 4.610 | 113,100 | -0.09(-1.91%) |
Jun 09, 2004 | 4.750 | 4.750 | 4.570 | 4.700 | 176,100 | -0.06(-1.26%) |
Jun 08, 2004 | 4.750 | 4.800 | 4.670 | 4.760 | 116,200 | +0.07(+1.49%) |
Jun 07, 2004 | 4.650 | 4.700 | 4.590 | 4.690 | 112,500 | +0.19(+4.22%) |
Jun 04, 2004 | 4.150 | 4.520 | 4.130 | 4.500 | 141,100 | +0.37(+8.96%) |
Jun 03, 2004 | 4.130 | 4.180 | 4.120 | 4.130 | 83,700 | +0.00(+0.00%) |
Jun 02, 2004 | 4.220 | 4.230 | 4.100 | 4.130 | 152,500 | -0.07(-1.67%) |
Jun 01, 2004 | 4.150 | 4.220 | 4.110 | 4.200 | 79,400 | +0.04(+0.96%) |
May 28, 2004 | 4.220 | 4.220 | 4.140 | 4.160 | 90,100 | -0.05(-1.19%) |
May 27, 2004 | 4.120 | 4.250 | 4.120 | 4.210 | 172,400 | +0.09(+2.18%) |
May 26, 2004 | 4.160 | 4.200 | 4.060 | 4.120 | 107,000 | -0.03(-0.72%) |
May 25, 2004 | 4.060 | 4.180 | 4.030 | 4.150 | 189,100 | +0.03(+0.73%) |
May 24, 2004 | 4.000 | 4.120 | 3.930 | 4.120 | 48,600 | +0.12(+3.00%) |
May 21, 2004 | 3.920 | 4.020 | 3.920 | 4.000 | 86,400 | +0.16(+4.17%) |
May 20, 2004 | 3.800 | 3.840 | 3.740 | 3.840 | 36,100 | +0.05(+1.32%) |
May 19, 2004 | 3.760 | 3.910 | 3.760 | 3.790 | 262,700 | +0.07(+1.88%) |
May 18, 2004 | 3.750 | 3.880 | 3.720 | 3.720 | 103,000 | -0.08(-2.11%) |
May 17, 2004 | 3.940 | 4.040 | 3.800 | 3.800 | 156,500 | -0.09(-2.31%) |
May 14, 2004 | 3.670 | 3.950 | 3.660 | 3.890 | 158,500 | +0.19(+5.14%) |
May 13, 2004 | 3.780 | 3.840 | 3.650 | 3.700 | 67,100 | -0.12(-3.14%) |
May 12, 2004 | 3.760 | 3.940 | 3.700 | 3.820 | 286,000 | +0.14(+3.80%) |
May 11, 2004 | 3.750 | 3.750 | 3.600 | 3.680 | 210,500 | -0.07(-1.87%) |
May 10, 2004 | 3.750 | 3.850 | 3.650 | 3.750 | 338,600 | -0.13(-3.35%) |
May 07, 2004 | 3.940 | 4.000 | 3.860 | 3.880 | 195,400 | -0.13(-3.24%) |
May 06, 2004 | 4.090 | 4.090 | 3.910 | 4.010 | 117,200 | -0.13(-3.14%) |
May 05, 2004 | 3.930 | 4.190 | 3.930 | 4.140 | 167,100 | +0.24(+6.15%) |
May 04, 2004 | 3.560 | 3.950 | 3.540 | 3.900 | 293,400 | +0.38(+10.80%) |
May 03, 2004 | 3.830 | 3.830 | 3.440 | 3.520 | 227,200 | -0.28(-7.37%) |
Apr 30, 2004 | 3.810 | 3.940 | 3.720 | 3.800 | 117,600 | +0.03(+0.80%) |
Apr 29, 2004 | 3.800 | 3.980 | 3.740 | 3.770 | 243,300 | -0.13(-3.33%) |
Apr 28, 2004 | 4.270 | 4.270 | 3.850 | 3.900 | 284,000 | -0.37(-8.67%) |
Apr 27, 2004 | 4.210 | 4.270 | 4.160 | 4.270 | 193,300 | +0.08(+1.91%) |
Apr 26, 2004 | 4.160 | 4.250 | 4.150 | 4.190 | 158,000 | +0.10(+2.44%) |
Apr 23, 2004 | 4.090 | 4.110 | 4.010 | 4.090 | 82,300 | +0.00(+0.00%) |
Apr 22, 2004 | 4.100 | 4.150 | 4.010 | 4.090 | 131,800 | -0.03(-0.73%) |
Apr 21, 2004 | 3.880 | 4.230 | 3.880 | 4.120 | 319,800 | -0.26(-5.94%) |
Apr 20, 2004 | 4.530 | 4.540 | 4.360 | 4.380 | 165,500 | -0.22(-4.78%) |
Apr 19, 2004 | 4.810 | 4.850 | 4.600 | 4.600 | 122,400 | -0.15(-3.16%) |
Apr 16, 2004 | 4.770 | 4.860 | 4.750 | 4.750 | 89,100 | -0.02(-0.42%) |
Apr 15, 2004 | 4.780 | 4.790 | 4.750 | 4.770 | 80,700 | -0.03(-0.63%) |
Apr 14, 2004 | 4.850 | 4.890 | 4.720 | 4.800 | 198,700 | -0.13(-2.64%) |
Apr 13, 2004 | 5.140 | 5.140 | 4.890 | 4.930 | 248,200 | -0.26(-5.01%) |
Apr 12, 2004 | 5.200 | 5.250 | 5.140 | 5.190 | 264,900 | +0.02(+0.39%) |
Apr 08, 2004 | 5.150 | 5.170 | 5.100 | 5.170 | 140,500 | -0.04(-0.77%) |
Apr 07, 2004 | 5.150 | 5.210 | 5.050 | 5.210 | 269,600 | +0.12(+2.36%) |
Apr 06, 2004 | 5.050 | 5.120 | 5.020 | 5.090 | 109,300 | +0.09(+1.80%) |
Apr 05, 2004 | 5.120 | 5.120 | 4.950 | 5.000 | 162,200 | -0.09(-1.77%) |
Apr 02, 2004 | 4.950 | 5.090 | 4.920 | 5.090 | 247,900 | +0.06(+1.19%) |
Apr 01, 2004 | 5.080 | 5.080 | 5.030 | 5.030 | 241,100 | +0.01(+0.20%) |
Mar 31, 2004 | 5.000 | 5.100 | 4.950 | 5.020 | 356,400 | +0.12(+2.45%) |
Mar 30, 2004 | 5.060 | 5.200 | 4.880 | 4.900 | 348,400 | -0.06(-1.21%) |
Mar 29, 2004 | 4.940 | 4.990 | 4.800 | 4.960 | 169,600 | +0.10(+2.06%) |
Mar 26, 2004 | 4.620 | 4.880 | 4.620 | 4.860 | 147,800 | +0.32(+7.05%) |
Mar 25, 2004 | 4.450 | 4.540 | 4.400 | 4.540 | 206,300 | +0.08(+1.79%) |
Mar 24, 2004 | 4.530 | 4.540 | 4.410 | 4.460 | 268,200 | -0.11(-2.41%) |
Mar 23, 2004 | 4.670 | 4.710 | 4.530 | 4.570 | 252,000 | -0.13(-2.77%) |
Mar 22, 2004 | 4.860 | 4.950 | 4.670 | 4.700 | 260,800 | -0.16(-3.29%) |
Mar 19, 2004 | 4.920 | 4.920 | 4.810 | 4.860 | 101,100 | -0.05(-1.02%) |
Mar 18, 2004 | 4.820 | 4.930 | 4.820 | 4.910 | 121,400 | +0.11(+2.29%) |
Mar 17, 2004 | 4.800 | 4.820 | 4.740 | 4.800 | 109,100 | -0.06(-1.23%) |
Mar 16, 2004 | 4.830 | 4.950 | 4.790 | 4.860 | 46,800 | +0.06(+1.25%) |
Mar 15, 2004 | 4.750 | 4.880 | 4.750 | 4.800 | 73,700 | +0.06(+1.27%) |
Mar 12, 2004 | 4.750 | 4.800 | 4.700 | 4.740 | 60,600 | -0.07(-1.46%) |
Mar 11, 2004 | 4.900 | 4.900 | 4.760 | 4.810 | 52,800 | -0.04(-0.82%) |
Mar 10, 2004 | 4.910 | 4.960 | 4.820 | 4.850 | 121,100 | -0.07(-1.42%) |
Mar 09, 2004 | 4.980 | 4.980 | 4.890 | 4.920 | 98,600 | +0.02(+0.41%) |
Mar 08, 2004 | 4.900 | 5.000 | 4.900 | 4.900 | 71,000 | -0.10(-2.00%) |
Mar 05, 2004 | 4.950 | 5.050 | 4.920 | 5.000 | 149,200 | +0.12(+2.46%) |
Mar 04, 2004 | 4.880 | 4.970 | 4.870 | 4.880 | 101,800 | +0.01(+0.21%) |
Mar 03, 2004 | 4.800 | 4.880 | 4.730 | 4.870 | 54,300 | +0.07(+1.46%) |
Mar 02, 2004 | 4.930 | 4.990 | 4.730 | 4.800 | 102,000 | -0.13(-2.64%) |
Mar 01, 2004 | 4.890 | 4.990 | 4.860 | 4.930 | 68,200 | +0.14(+2.92%) |
Feb 27, 2004 | 4.720 | 4.790 | 4.710 | 4.790 | 84,000 | +0.07(+1.48%) |
Feb 26, 2004 | 4.890 | 4.890 | 4.720 | 4.720 | 146,900 | -0.17(-3.48%) |
Feb 25, 2004 | 5.000 | 5.000 | 4.800 | 4.890 | 135,400 | -0.17(-3.36%) |
Feb 24, 2004 | 4.290 | 5.100 | 4.290 | 5.060 | 86,900 | +0.16(+3.27%) |
Feb 23, 2004 | 4.980 | 5.000 | 4.850 | 4.900 | 185,300 | -0.10(-2.00%) |
Feb 20, 2004 | 5.120 | 5.120 | 4.940 | 5.000 | 123,700 | -0.15(-2.91%) |
Feb 19, 2004 | 5.150 | 5.150 | 5.050 | 5.150 | 156,700 | +0.04(+0.78%) |
Feb 18, 2004 | 5.340 | 5.350 | 5.070 | 5.110 | 107,000 | -0.23(-4.31%) |
Feb 17, 2004 | 5.340 | 5.400 | 5.320 | 5.340 | 211,200 | +0.08(+1.52%) |
Feb 13, 2004 | 5.300 | 5.400 | 5.210 | 5.260 | 122,800 | +0.03(+0.57%) |
Feb 12, 2004 | 5.340 | 5.340 | 5.230 | 5.230 | 139,500 | -0.10(-1.88%) |
Feb 11, 2004 | 5.250 | 5.340 | 5.200 | 5.330 | 239,600 | +0.13(+2.50%) |
Feb 10, 2004 | 5.350 | 5.380 | 5.150 | 5.200 | 172,500 | -0.05(-0.95%) |
Feb 09, 2004 | 5.350 | 5.350 | 5.250 | 5.250 | 119,900 | +0.02(+0.38%) |
Feb 06, 2004 | 5.120 | 5.270 | 5.100 | 5.230 | 159,600 | +0.21(+4.18%) |
Feb 05, 2004 | 5.000 | 5.030 | 4.920 | 5.020 | 57,300 | -0.02(-0.40%) |
Feb 04, 2004 | 5.070 | 5.080 | 4.900 | 5.040 | 87,000 | +0.07(+1.41%) |
Feb 03, 2004 | 4.900 | 5.050 | 4.900 | 4.970 | 216,700 | +0.09(+1.84%) |