Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.590 | 5.190 | 4.590 | 5.150 | 109,893 | +0.48(+10.28%) |
Dec 30, 2004 | 4.960 | 4.980 | 4.610 | 4.670 | 105,700 | -0.39(-7.71%) |
Dec 29, 2004 | 5.000 | 5.100 | 5.000 | 5.060 | 16,700 | -0.05(-0.98%) |
Dec 28, 2004 | 4.830 | 5.200 | 4.830 | 5.110 | 50,200 | +0.11(+2.20%) |
Dec 27, 2004 | 4.840 | 5.040 | 4.694 | 5.000 | 62,900 | -0.02(-0.40%) |
Dec 23, 2004 | 4.890 | 5.050 | 4.650 | 5.020 | 81,100 | +0.22(+4.58%) |
Dec 22, 2004 | 4.730 | 4.830 | 4.700 | 4.800 | 13,900 | -0.04(-0.83%) |
Dec 21, 2004 | 4.990 | 4.990 | 4.650 | 4.840 | 67,900 | +0.00(+0.00%) |
Dec 20, 2004 | 5.100 | 5.160 | 4.820 | 4.840 | 32,600 | -0.22(-4.35%) |
Dec 17, 2004 | 5.010 | 5.250 | 5.010 | 5.060 | 30,800 | +0.03(+0.60%) |
Dec 16, 2004 | 4.960 | 5.150 | 4.910 | 5.030 | 38,000 | +0.05(+1.00%) |
Dec 15, 2004 | 4.880 | 4.990 | 4.800 | 4.980 | 50,200 | +0.13(+2.68%) |
Dec 14, 2004 | 4.620 | 4.850 | 4.610 | 4.850 | 17,700 | +0.11(+2.32%) |
Dec 13, 2004 | 4.690 | 4.750 | 4.530 | 4.740 | 46,200 | +0.08(+1.72%) |
Dec 10, 2004 | 4.570 | 4.760 | 4.570 | 4.660 | 20,000 | -0.05(-1.06%) |
Dec 09, 2004 | 4.550 | 4.820 | 4.550 | 4.710 | 61,300 | -0.04(-0.84%) |
Dec 08, 2004 | 4.550 | 4.850 | 4.550 | 4.750 | 22,400 | +0.05(+1.06%) |
Dec 07, 2004 | 4.540 | 4.700 | 4.540 | 4.700 | 6,300 | +0.09(+1.95%) |
Dec 06, 2004 | 4.630 | 4.800 | 4.570 | 4.610 | 24,300 | -0.18(-3.76%) |
Dec 03, 2004 | 4.500 | 4.830 | 4.430 | 4.790 | 38,300 | +0.31(+6.92%) |
Dec 02, 2004 | 4.640 | 4.800 | 4.310 | 4.480 | 184,300 | -0.16(-3.45%) |
Dec 01, 2004 | 4.510 | 4.650 | 4.510 | 4.640 | 41,700 | -0.01(-0.22%) |
Nov 30, 2004 | 4.550 | 4.650 | 4.510 | 4.650 | 42,400 | +0.10(+2.20%) |
Nov 29, 2004 | 4.530 | 4.790 | 4.500 | 4.550 | 24,700 | -0.15(-3.19%) |
Nov 26, 2004 | 4.450 | 4.700 | 4.450 | 4.700 | 8,400 | +0.10(+2.17%) |
Nov 24, 2004 | 4.650 | 4.800 | 4.599 | 4.600 | 15,300 | -0.03(-0.65%) |
Nov 23, 2004 | 4.590 | 4.760 | 4.590 | 4.630 | 10,100 | -0.03(-0.64%) |
Nov 22, 2004 | 4.530 | 4.840 | 4.530 | 4.660 | 26,700 | -0.01(-0.21%) |
Nov 19, 2004 | 4.430 | 4.900 | 4.430 | 4.670 | 46,400 | -0.13(-2.71%) |
Nov 18, 2004 | 4.420 | 4.900 | 4.360 | 4.800 | 77,100 | +0.36(+8.11%) |
Nov 17, 2004 | 4.270 | 4.450 | 4.270 | 4.440 | 41,100 | +0.19(+4.47%) |
Nov 16, 2004 | 4.080 | 4.280 | 4.060 | 4.250 | 32,300 | +0.00(+0.00%) |
Nov 15, 2004 | 4.040 | 4.290 | 4.040 | 4.250 | 18,000 | +0.02(+0.47%) |
Nov 12, 2004 | 4.200 | 4.270 | 4.070 | 4.230 | 28,100 | +0.03(+0.71%) |
Nov 11, 2004 | 4.150 | 4.290 | 4.150 | 4.200 | 37,100 | +0.00(+0.00%) |
Nov 10, 2004 | 3.910 | 4.230 | 3.910 | 4.200 | 36,900 | +0.14(+3.45%) |
Nov 09, 2004 | 4.130 | 4.190 | 4.030 | 4.060 | 17,800 | -0.09(-2.17%) |
Nov 08, 2004 | 3.960 | 4.250 | 3.960 | 4.150 | 33,800 | -0.05(-1.19%) |
Nov 05, 2004 | 4.130 | 4.290 | 4.130 | 4.200 | 25,400 | +0.05(+1.20%) |
Nov 04, 2004 | 4.000 | 4.250 | 4.000 | 4.150 | 49,900 | +0.03(+0.73%) |
Nov 03, 2004 | 3.810 | 4.400 | 3.810 | 4.120 | 29,900 | +0.32(+8.42%) |
Nov 02, 2004 | 3.900 | 3.940 | 3.750 | 3.800 | 28,500 | -0.18(-4.52%) |
Nov 01, 2004 | 4.020 | 4.140 | 3.960 | 3.980 | 41,700 | -0.44(-9.95%) |
Oct 29, 2004 | 4.330 | 4.420 | 4.180 | 4.420 | 15,500 | +0.13(+3.03%) |
Oct 28, 2004 | 4.350 | 4.359 | 4.150 | 4.290 | 10,100 | -0.10(-2.28%) |
Oct 27, 2004 | 4.210 | 4.520 | 4.140 | 4.390 | 28,400 | -0.03(-0.68%) |
Oct 26, 2004 | 3.980 | 4.420 | 3.980 | 4.420 | 24,700 | +0.27(+6.51%) |
Oct 25, 2004 | 3.800 | 4.470 | 3.800 | 4.150 | 41,800 | +0.37(+9.79%) |
Oct 22, 2004 | 3.980 | 3.980 | 3.650 | 3.780 | 52,400 | -0.22(-5.50%) |
Oct 21, 2004 | 4.000 | 4.120 | 3.960 | 4.000 | 27,300 | -0.03(-0.74%) |
Oct 20, 2004 | 3.960 | 4.170 | 3.960 | 4.030 | 30,600 | +0.13(+3.33%) |
Oct 19, 2004 | 4.140 | 4.140 | 3.800 | 3.900 | 109,900 | -0.20(-4.88%) |
Oct 18, 2004 | 4.370 | 4.370 | 4.033 | 4.100 | 29,000 | -0.29(-6.61%) |
Oct 15, 2004 | 4.480 | 4.520 | 4.260 | 4.390 | 19,200 | -0.09(-2.01%) |
Oct 14, 2004 | 4.320 | 4.480 | 4.320 | 4.480 | 6,500 | +0.04(+0.90%) |
Oct 13, 2004 | 4.310 | 4.460 | 4.310 | 4.440 | 16,300 | +0.02(+0.45%) |
Oct 12, 2004 | 4.580 | 4.580 | 4.380 | 4.420 | 14,400 | -0.20(-4.33%) |
Oct 11, 2004 | 4.540 | 4.750 | 4.540 | 4.620 | 12,700 | -0.06(-1.28%) |
Oct 08, 2004 | 4.370 | 4.710 | 4.370 | 4.680 | 8,400 | +0.17(+3.77%) |
Oct 07, 2004 | 4.410 | 4.520 | 4.410 | 4.510 | 7,600 | +0.06(+1.35%) |
Oct 06, 2004 | 4.480 | 4.480 | 4.370 | 4.450 | 23,600 | +0.09(+2.06%) |
Oct 05, 2004 | 4.750 | 4.750 | 4.030 | 4.360 | 76,600 | -0.41(-8.60%) |
Oct 04, 2004 | 4.860 | 5.090 | 4.650 | 4.770 | 8,400 | +0.05(+1.06%) |
Oct 01, 2004 | 4.940 | 5.100 | 4.650 | 4.720 | 24,800 | -0.34(-6.72%) |
Sep 30, 2004 | 5.000 | 5.160 | 4.810 | 5.060 | 23,100 | +0.21(+4.33%) |
Sep 29, 2004 | 4.710 | 4.850 | 4.620 | 4.850 | 23,000 | +0.23(+4.98%) |
Sep 28, 2004 | 4.930 | 4.930 | 4.430 | 4.620 | 32,700 | -0.28(-5.71%) |
Sep 27, 2004 | 4.860 | 4.950 | 4.730 | 4.900 | 45,500 | +0.09(+1.87%) |
Sep 24, 2004 | 4.780 | 4.900 | 4.650 | 4.810 | 27,400 | +0.12(+2.56%) |
Sep 23, 2004 | 4.700 | 4.750 | 4.690 | 4.690 | 9,900 | -0.06(-1.24%) |
Sep 22, 2004 | 4.800 | 4.810 | 4.520 | 4.749 | 10,500 | -0.06(-1.27%) |
Sep 21, 2004 | 4.850 | 4.920 | 4.510 | 4.810 | 22,800 | -0.04(-0.82%) |
Sep 20, 2004 | 5.000 | 5.000 | 4.750 | 4.850 | 22,900 | -0.10(-2.02%) |
Sep 17, 2004 | 4.850 | 4.950 | 4.780 | 4.950 | 11,400 | +0.05(+1.02%) |
Sep 16, 2004 | 4.860 | 4.930 | 4.850 | 4.900 | 21,571 | -0.02(-0.41%) |
Sep 15, 2004 | 4.980 | 5.000 | 4.800 | 4.920 | 34,200 | -0.08(-1.60%) |
Sep 14, 2004 | 5.150 | 5.150 | 4.960 | 5.000 | 80,700 | -0.16(-3.10%) |
Sep 13, 2004 | 5.210 | 5.320 | 5.140 | 5.160 | 30,100 | +0.04(+0.78%) |
Sep 10, 2004 | 5.210 | 5.300 | 5.180 | 5.120 | 56,050 | +0.00(+0.00%) |
Sep 09, 2004 | 5.070 | 5.250 | 5.000 | 5.120 | 26,400 | +0.04(+0.79%) |
Sep 08, 2004 | 5.000 | 5.200 | 5.000 | 5.080 | 41,400 | +0.06(+1.20%) |
Sep 07, 2004 | 5.050 | 5.140 | 4.970 | 5.020 | 25,181 | -0.18(-3.46%) |
Sep 03, 2004 | 5.000 | 5.210 | 5.000 | 5.200 | 40,600 | +0.18(+3.59%) |
Sep 02, 2004 | 4.930 | 5.120 | 4.930 | 5.020 | 23,100 | +0.04(+0.80%) |
Sep 01, 2004 | 5.000 | 5.100 | 4.970 | 4.980 | 14,600 | -0.10(-1.97%) |
Aug 31, 2004 | 4.880 | 5.160 | 4.840 | 5.080 | 72,800 | +0.05(+0.99%) |
Aug 30, 2004 | 5.000 | 5.040 | 4.960 | 5.030 | 38,000 | -0.13(-2.52%) |
Aug 27, 2004 | 5.180 | 5.200 | 5.060 | 5.160 | 4,400 | -0.04(-0.77%) |
Aug 26, 2004 | 5.020 | 5.210 | 4.790 | 5.200 | 41,100 | +0.20(+4.00%) |
Aug 25, 2004 | 4.630 | 5.070 | 4.630 | 5.000 | 72,600 | +0.18(+3.73%) |
Aug 24, 2004 | 4.530 | 4.940 | 4.480 | 4.820 | 76,300 | +0.21(+4.56%) |
Aug 23, 2004 | 4.330 | 4.610 | 4.260 | 4.610 | 105,825 | +0.41(+9.76%) |
Aug 20, 2004 | 4.110 | 4.310 | 3.990 | 4.200 | 36,100 | +0.14(+3.45%) |
Aug 19, 2004 | 3.700 | 4.270 | 3.570 | 4.060 | 48,400 | +0.31(+8.27%) |
Aug 18, 2004 | 3.500 | 3.790 | 3.310 | 3.750 | 40,700 | +0.35(+10.29%) |
Aug 17, 2004 | 3.490 | 3.550 | 3.280 | 3.400 | 35,600 | -0.12(-3.41%) |
Aug 16, 2004 | 3.240 | 3.750 | 3.220 | 3.520 | 41,200 | +0.31(+9.66%) |
Aug 13, 2004 | 3.180 | 3.370 | 3.180 | 3.210 | 24,500 | -0.12(-3.60%) |
Aug 12, 2004 | 3.380 | 3.380 | 3.180 | 3.330 | 54,300 | -0.16(-4.58%) |
Aug 11, 2004 | 3.720 | 3.840 | 3.370 | 3.490 | 79,000 | -0.26(-6.93%) |
Aug 10, 2004 | 3.990 | 4.000 | 3.710 | 3.750 | 37,300 | -0.15(-3.85%) |
Aug 09, 2004 | 4.370 | 4.430 | 3.880 | 3.900 | 46,500 | -0.40(-9.30%) |
Aug 06, 2004 | 4.260 | 4.420 | 4.260 | 4.300 | 13,600 | +0.00(+0.00%) |
Aug 05, 2004 | 4.580 | 4.590 | 4.300 | 4.300 | 13,200 | -0.20(-4.44%) |
Aug 04, 2004 | 4.560 | 4.560 | 4.420 | 4.500 | 5,000 | -0.06(-1.32%) |
Aug 03, 2004 | 4.640 | 4.690 | 4.500 | 4.560 | 36,051 | -0.11(-2.36%) |
Aug 02, 2004 | 4.500 | 4.740 | 4.440 | 4.670 | 30,100 | -0.13(-2.71%) |
Jul 30, 2004 | 4.390 | 4.800 | 4.370 | 4.800 | 75,300 | +0.43(+9.84%) |
Jul 29, 2004 | 4.420 | 4.420 | 4.060 | 4.370 | 24,200 | -0.03(-0.68%) |
Jul 28, 2004 | 4.430 | 4.530 | 4.060 | 4.400 | 38,900 | -0.10(-2.22%) |
Jul 27, 2004 | 4.310 | 4.530 | 4.070 | 4.500 | 53,900 | +0.23(+5.39%) |
Jul 26, 2004 | 4.550 | 4.630 | 4.140 | 4.270 | 108,000 | -0.41(-8.76%) |
Jul 23, 2004 | 4.540 | 4.880 | 4.540 | 4.680 | 19,900 | -0.18(-3.70%) |
Jul 22, 2004 | 4.530 | 4.870 | 4.250 | 4.860 | 52,100 | +0.26(+5.65%) |
Jul 21, 2004 | 4.650 | 5.000 | 4.530 | 4.600 | 98,500 | -0.25(-5.15%) |
Jul 20, 2004 | 5.020 | 5.070 | 4.750 | 4.850 | 57,600 | -0.18(-3.58%) |
Jul 19, 2004 | 4.310 | 5.410 | 4.300 | 5.030 | 245,600 | +0.93(+22.68%) |
Jul 16, 2004 | 4.060 | 4.140 | 4.020 | 4.100 | 31,600 | -0.10(-2.38%) |
Jul 15, 2004 | 4.150 | 4.340 | 3.990 | 4.200 | 77,300 | +0.00(+0.00%) |
Jul 14, 2004 | 4.080 | 4.250 | 3.980 | 4.200 | 111,000 | +0.12(+2.94%) |
Jul 13, 2004 | 4.250 | 4.280 | 3.950 | 4.080 | 202,800 | -0.18(-4.23%) |
Jul 12, 2004 | 4.500 | 4.500 | 4.250 | 4.260 | 73,100 | -0.31(-6.78%) |
Jul 09, 2004 | 4.490 | 4.570 | 4.350 | 4.570 | 49,000 | +0.17(+3.86%) |
Jul 08, 2004 | 4.440 | 4.500 | 4.400 | 4.400 | 120,700 | -0.10(-2.22%) |
Jul 07, 2004 | 4.470 | 4.540 | 4.450 | 4.500 | 52,700 | +0.05(+1.12%) |
Jul 06, 2004 | 4.450 | 4.580 | 4.400 | 4.450 | 102,800 | -0.15(-3.26%) |
Jul 02, 2004 | 4.420 | 4.640 | 4.380 | 4.600 | 60,300 | +0.20(+4.55%) |
Jul 01, 2004 | 4.580 | 4.580 | 4.400 | 4.400 | 50,000 | -0.34(-7.17%) |
Jun 30, 2004 | 4.710 | 4.740 | 4.450 | 4.740 | 59,400 | +0.03(+0.64%) |
Jun 29, 2004 | 4.620 | 4.750 | 4.500 | 4.710 | 47,800 | +0.15(+3.29%) |
Jun 28, 2004 | 4.710 | 4.710 | 4.550 | 4.560 | 31,800 | -0.17(-3.57%) |
Jun 25, 2004 | 4.640 | 4.740 | 4.620 | 4.729 | 18,400 | +0.15(+3.25%) |
Jun 24, 2004 | 4.670 | 4.720 | 4.490 | 4.580 | 21,600 | -0.11(-2.35%) |
Jun 23, 2004 | 4.430 | 4.750 | 4.430 | 4.690 | 18,000 | +0.14(+3.08%) |
Jun 22, 2004 | 4.580 | 4.590 | 4.280 | 4.550 | 47,100 | +0.00(+0.00%) |
Jun 21, 2004 | 4.630 | 4.630 | 4.510 | 4.550 | 29,100 | +0.06(+1.34%) |
Jun 18, 2004 | 4.700 | 4.700 | 4.450 | 4.490 | 76,900 | -0.17(-3.65%) |
Jun 17, 2004 | 4.710 | 4.780 | 4.540 | 4.660 | 14,300 | -0.12(-2.51%) |
Jun 16, 2004 | 4.830 | 4.830 | 4.560 | 4.780 | 97,800 | +0.12(+2.58%) |
Jun 15, 2004 | 4.680 | 4.780 | 4.460 | 4.660 | 74,800 | +0.12(+2.64%) |
Jun 14, 2004 | 5.010 | 5.250 | 4.360 | 4.540 | 264,400 | -0.56(-10.98%) |
Jun 10, 2004 | 5.380 | 5.640 | 4.830 | 5.100 | 120,800 | -0.30(-5.56%) |
Jun 09, 2004 | 5.660 | 5.760 | 5.350 | 5.400 | 44,600 | -0.35(-6.09%) |
Jun 08, 2004 | 5.530 | 5.800 | 5.510 | 5.750 | 18,300 | +0.09(+1.59%) |
Jun 07, 2004 | 5.800 | 5.810 | 5.500 | 5.660 | 65,300 | -0.26(-4.39%) |
Jun 04, 2004 | 5.820 | 6.040 | 5.710 | 5.920 | 28,800 | +0.12(+2.07%) |
Jun 03, 2004 | 6.000 | 6.000 | 5.790 | 5.800 | 24,900 | -0.21(-3.48%) |
Jun 02, 2004 | 5.970 | 6.060 | 5.970 | 6.009 | 23,200 | +0.04(+0.65%) |
Jun 01, 2004 | 6.100 | 6.350 | 5.900 | 5.970 | 13,500 | -0.13(-2.13%) |
May 28, 2004 | 5.920 | 6.120 | 5.920 | 6.100 | 79,400 | +0.15(+2.52%) |
May 27, 2004 | 6.050 | 6.210 | 5.900 | 5.950 | 36,800 | -0.08(-1.33%) |
May 26, 2004 | 6.190 | 6.190 | 5.960 | 6.030 | 23,200 | -0.13(-2.11%) |
May 25, 2004 | 6.160 | 6.310 | 6.160 | 6.160 | 22,000 | +0.01(+0.16%) |
May 24, 2004 | 6.030 | 6.250 | 5.880 | 6.150 | 29,900 | -0.05(-0.81%) |
May 21, 2004 | 6.150 | 6.290 | 6.150 | 6.200 | 10,600 | +0.03(+0.49%) |
May 20, 2004 | 6.110 | 6.300 | 6.110 | 6.170 | 69,200 | -0.04(-0.64%) |
May 19, 2004 | 6.210 | 6.300 | 6.159 | 6.210 | 46,300 | -0.04(-0.64%) |
May 18, 2004 | 5.980 | 6.300 | 5.980 | 6.250 | 108,900 | +0.35(+5.93%) |
May 17, 2004 | 6.010 | 6.050 | 5.810 | 5.900 | 83,000 | -0.23(-3.75%) |
May 14, 2004 | 6.300 | 6.300 | 6.060 | 6.130 | 16,000 | -0.06(-0.97%) |
May 13, 2004 | 6.230 | 6.290 | 6.100 | 6.190 | 12,900 | -0.01(-0.16%) |
May 12, 2004 | 6.160 | 6.240 | 6.000 | 6.200 | 70,100 | +0.00(+0.00%) |
May 11, 2004 | 6.150 | 6.210 | 6.130 | 6.200 | 27,800 | -0.05(-0.80%) |
May 10, 2004 | 6.030 | 6.280 | 6.000 | 6.250 | 67,100 | -0.14(-2.19%) |
May 07, 2004 | 6.290 | 6.470 | 6.200 | 6.390 | 26,700 | +0.29(+4.75%) |
May 06, 2004 | 6.180 | 6.430 | 6.100 | 6.100 | 52,100 | -0.20(-3.17%) |
May 05, 2004 | 6.510 | 6.510 | 6.160 | 6.300 | 42,000 | -0.23(-3.52%) |
May 04, 2004 | 6.510 | 6.620 | 6.380 | 6.530 | 31,100 | +0.03(+0.46%) |
May 03, 2004 | 6.730 | 6.930 | 6.370 | 6.500 | 61,200 | -0.49(-7.01%) |
Apr 30, 2004 | 6.360 | 7.000 | 6.360 | 6.990 | 61,300 | +0.49(+7.54%) |
Apr 29, 2004 | 6.560 | 6.700 | 6.380 | 6.500 | 53,800 | +0.02(+0.31%) |
Apr 28, 2004 | 6.560 | 6.596 | 6.420 | 6.480 | 59,500 | -0.16(-2.39%) |
Apr 27, 2004 | 6.500 | 6.690 | 6.500 | 6.639 | 25,500 | -0.04(-0.61%) |
Apr 26, 2004 | 6.450 | 6.750 | 6.350 | 6.680 | 57,200 | -0.08(-1.18%) |
Apr 23, 2004 | 6.710 | 6.770 | 6.450 | 6.760 | 46,200 | +0.02(+0.30%) |
Apr 22, 2004 | 6.400 | 7.000 | 6.400 | 6.740 | 49,200 | +0.24(+3.69%) |
Apr 21, 2004 | 6.675 | 6.880 | 6.380 | 6.500 | 88,300 | -0.29(-4.27%) |
Apr 20, 2004 | 6.900 | 6.900 | 6.730 | 6.790 | 26,500 | -0.05(-0.73%) |
Apr 19, 2004 | 7.190 | 7.190 | 6.730 | 6.840 | 68,900 | -0.15(-2.15%) |
Apr 16, 2004 | 7.001 | 7.040 | 6.890 | 6.990 | 84,300 | -0.05(-0.71%) |
Apr 15, 2004 | 6.990 | 7.150 | 6.860 | 7.040 | 50,400 | +0.13(+1.88%) |
Apr 14, 2004 | 6.760 | 7.040 | 6.760 | 6.910 | 49,700 | -0.03(-0.43%) |
Apr 13, 2004 | 6.800 | 7.160 | 6.800 | 6.940 | 57,500 | +0.04(+0.58%) |
Apr 12, 2004 | 6.960 | 6.990 | 6.720 | 6.900 | 26,100 | -0.05(-0.72%) |
Apr 08, 2004 | 6.890 | 7.060 | 6.890 | 6.950 | 13,200 | +0.05(+0.72%) |
Apr 07, 2004 | 6.710 | 6.950 | 6.710 | 6.900 | 31,300 | +0.15(+2.22%) |
Apr 06, 2004 | 6.710 | 7.070 | 6.400 | 6.750 | 54,100 | -0.23(-3.30%) |
Apr 05, 2004 | 6.680 | 7.030 | 6.490 | 6.980 | 68,100 | -0.03(-0.43%) |
Apr 02, 2004 | 6.920 | 7.100 | 6.830 | 7.010 | 82,200 | +0.20(+2.94%) |
Apr 01, 2004 | 6.460 | 6.820 | 6.350 | 6.810 | 85,000 | +0.31(+4.77%) |
Mar 31, 2004 | 6.220 | 6.500 | 6.110 | 6.500 | 64,900 | +0.29(+4.67%) |
Mar 30, 2004 | 5.980 | 6.239 | 5.980 | 6.210 | 26,300 | +0.20(+3.33%) |
Mar 29, 2004 | 6.150 | 6.210 | 5.950 | 6.010 | 46,400 | -0.06(-0.99%) |
Mar 26, 2004 | 5.860 | 6.090 | 5.860 | 6.070 | 38,100 | -0.04(-0.65%) |
Mar 25, 2004 | 6.060 | 6.250 | 6.010 | 6.110 | 29,900 | +0.03(+0.49%) |
Mar 24, 2004 | 5.850 | 6.100 | 5.850 | 6.080 | 20,100 | +0.09(+1.50%) |
Mar 23, 2004 | 5.970 | 6.340 | 5.950 | 5.990 | 36,800 | +0.03(+0.50%) |
Mar 22, 2004 | 6.340 | 6.360 | 5.950 | 5.960 | 32,000 | -0.43(-6.73%) |
Mar 19, 2004 | 6.410 | 6.470 | 6.330 | 6.390 | 25,000 | +0.02(+0.31%) |
Mar 18, 2004 | 6.510 | 6.520 | 6.250 | 6.370 | 19,700 | -0.19(-2.90%) |
Mar 17, 2004 | 6.490 | 6.600 | 6.480 | 6.560 | 30,500 | +0.20(+3.14%) |
Mar 16, 2004 | 6.400 | 6.520 | 6.230 | 6.360 | 107,100 | +0.25(+4.09%) |
Mar 15, 2004 | 6.690 | 6.740 | 5.980 | 6.110 | 152,800 | -0.54(-8.12%) |
Mar 12, 2004 | 6.470 | 6.800 | 6.450 | 6.650 | 60,100 | +0.20(+3.10%) |
Mar 11, 2004 | 6.650 | 6.740 | 6.240 | 6.450 | 111,200 | -0.24(-3.59%) |
Mar 10, 2004 | 7.010 | 7.090 | 6.510 | 6.690 | 70,400 | -0.27(-3.88%) |
Mar 09, 2004 | 7.160 | 7.180 | 6.900 | 6.960 | 72,500 | -0.09(-1.28%) |
Mar 08, 2004 | 7.290 | 7.290 | 6.910 | 7.050 | 74,600 | -0.13(-1.81%) |
Mar 05, 2004 | 7.335 | 7.380 | 7.010 | 7.180 | 74,800 | -0.22(-2.97%) |
Mar 04, 2004 | 7.330 | 7.500 | 7.170 | 7.400 | 110,100 | +0.05(+0.68%) |
Mar 03, 2004 | 7.300 | 7.580 | 7.100 | 7.350 | 161,100 | +0.02(+0.27%) |
Mar 02, 2004 | 7.240 | 7.410 | 7.110 | 7.330 | 158,400 | +0.17(+2.37%) |
Mar 01, 2004 | 6.800 | 7.500 | 6.800 | 7.160 | 331,800 | +0.16(+2.29%) |
Feb 27, 2004 | 7.040 | 7.090 | 6.560 | 7.000 | 50,700 | +0.05(+0.72%) |
Feb 26, 2004 | 6.920 | 6.990 | 6.830 | 6.950 | 58,600 | -0.06(-0.86%) |
Feb 25, 2004 | 6.800 | 7.050 | 6.720 | 7.010 | 38,300 | +0.21(+3.09%) |
Feb 24, 2004 | 6.850 | 6.950 | 6.540 | 6.800 | 73,800 | -0.14(-2.02%) |
Feb 23, 2004 | 7.040 | 7.050 | 6.930 | 6.940 | 40,800 | -0.11(-1.56%) |
Feb 20, 2004 | 6.880 | 7.250 | 6.880 | 7.050 | 30,200 | -0.07(-0.98%) |
Feb 19, 2004 | 7.100 | 7.250 | 7.020 | 7.120 | 54,800 | -0.08(-1.11%) |
Feb 18, 2004 | 7.250 | 7.490 | 7.180 | 7.200 | 153,400 | +0.08(+1.12%) |
Feb 17, 2004 | 7.070 | 7.260 | 7.050 | 7.120 | 89,200 | +0.00(+0.00%) |
Feb 13, 2004 | 7.200 | 7.200 | 7.030 | 7.120 | 28,700 | -0.03(-0.42%) |
Feb 12, 2004 | 7.130 | 7.170 | 6.870 | 7.150 | 116,700 | -0.02(-0.28%) |
Feb 11, 2004 | 7.100 | 7.170 | 6.940 | 7.170 | 50,000 | +0.04(+0.56%) |
Feb 10, 2004 | 7.000 | 7.150 | 6.930 | 7.130 | 50,100 | +0.08(+1.13%) |
Feb 09, 2004 | 7.050 | 7.150 | 6.820 | 7.050 | 103,600 | +0.11(+1.59%) |
Feb 06, 2004 | 6.950 | 7.000 | 6.620 | 6.940 | 281,300 | -0.11(-1.56%) |
Feb 05, 2004 | 6.890 | 7.140 | 6.880 | 7.050 | 203,000 | +0.00(+0.00%) |
Feb 04, 2004 | 6.960 | 7.100 | 6.500 | 7.050 | 468,100 | -0.22(-3.03%) |
Feb 03, 2004 | 7.150 | 7.380 | 7.000 | 7.270 | 115,600 | +0.10(+1.39%) |
Feb 02, 2004 | 6.600 | 7.500 | 6.600 | 7.170 | 98,300 | -0.10(-1.38%) |
Jan 30, 2004 | 7.240 | 7.410 | 7.188 | 7.270 | 81,400 | +0.07(+0.97%) |
Jan 29, 2004 | 7.900 | 8.090 | 7.080 | 7.200 | 259,500 | -0.70(-8.86%) |
Jan 28, 2004 | 7.590 | 7.990 | 7.360 | 7.900 | 501,200 | +0.60(+8.22%) |
Jan 27, 2004 | 7.050 | 7.300 | 7.010 | 7.300 | 132,700 | +0.30(+4.29%) |
Jan 26, 2004 | 6.900 | 7.280 | 6.870 | 7.000 | 99,500 | +0.00(+0.00%) |
Jan 23, 2004 | 7.000 | 7.150 | 6.750 | 7.000 | 59,600 | +0.16(+2.34%) |
Jan 22, 2004 | 6.750 | 6.960 | 6.560 | 6.840 | 145,400 | -0.17(-2.43%) |
Jan 21, 2004 | 6.860 | 7.100 | 6.760 | 7.010 | 127,700 | -0.29(-3.97%) |
Jan 20, 2004 | 7.990 | 7.990 | 7.011 | 7.300 | 346,200 | +0.35(+5.04%) |
Jan 16, 2004 | 6.960 | 6.980 | 6.700 | 6.950 | 42,800 | +0.29(+4.35%) |
Jan 15, 2004 | 6.610 | 7.000 | 6.560 | 6.660 | 138,884 | -0.43(-6.06%) |
Jan 14, 2004 | 7.170 | 7.260 | 6.910 | 7.090 | 214,982 | +0.09(+1.29%) |
Jan 13, 2004 | 7.310 | 7.310 | 6.891 | 7.000 | 210,324 | -0.06(-0.85%) |
Jan 12, 2004 | 6.710 | 7.340 | 6.650 | 7.060 | 484,148 | +0.59(+9.12%) |
Jan 09, 2004 | 6.110 | 6.490 | 5.700 | 6.470 | 281,133 | +0.49(+8.19%) |
Jan 08, 2004 | 6.050 | 6.200 | 5.810 | 5.980 | 207,360 | -0.10(-1.64%) |
Jan 07, 2004 | 5.720 | 6.180 | 5.630 | 6.080 | 393,039 | +0.48(+8.57%) |
Jan 06, 2004 | 5.160 | 5.780 | 5.160 | 5.600 | 251,700 | +0.45(+8.74%) |
Jan 05, 2004 | 5.200 | 5.250 | 5.100 | 5.150 | 93,500 | +0.10(+1.98%) |