Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.220 | 4.280 | 4.055 | 4.140 | 803,400 | -0.16(-3.72%) |
Feb 25, 2005 | 4.255 | 4.330 | 4.225 | 4.300 | 689,854 | -0.08(-1.94%) |
Feb 24, 2005 | 4.330 | 4.405 | 4.130 | 4.385 | 961,744 | +0.00(+0.00%) |
Feb 23, 2005 | 4.800 | 4.800 | 4.350 | 4.385 | 1,421,878 | -0.43(-8.93%) |
Feb 22, 2005 | 4.770 | 4.930 | 4.755 | 4.815 | 452,474 | +0.01(+0.10%) |
Feb 18, 2005 | 4.900 | 4.920 | 4.775 | 4.810 | 605,994 | -0.04(-0.82%) |
Feb 17, 2005 | 4.900 | 4.925 | 4.840 | 4.850 | 415,252 | -0.05(-1.02%) |
Feb 16, 2005 | 4.915 | 4.960 | 4.810 | 4.900 | 443,370 | -0.06(-1.21%) |
Feb 15, 2005 | 4.975 | 5.100 | 4.925 | 4.960 | 386,738 | -0.03(-0.50%) |
Feb 14, 2005 | 5.250 | 5.375 | 4.875 | 4.985 | 625,274 | -0.25(-4.87%) |
Feb 11, 2005 | 4.955 | 5.320 | 4.950 | 5.240 | 571,090 | +0.29(+5.75%) |
Feb 10, 2005 | 5.250 | 5.375 | 4.805 | 4.955 | 1,512,852 | -0.42(-7.81%) |
Feb 09, 2005 | 5.515 | 5.575 | 5.270 | 5.375 | 1,085,378 | -0.20(-3.50%) |
Feb 08, 2005 | 5.410 | 5.675 | 5.380 | 5.570 | 799,506 | +0.21(+4.01%) |
Feb 07, 2005 | 5.305 | 5.500 | 5.285 | 5.355 | 444,570 | +0.03(+0.56%) |
Feb 04, 2005 | 5.280 | 5.340 | 5.250 | 5.325 | 436,668 | +0.07(+1.24%) |
Feb 03, 2005 | 5.245 | 5.460 | 5.215 | 5.260 | 549,296 | +0.03(+0.57%) |
Feb 02, 2005 | 4.950 | 5.350 | 4.875 | 5.230 | 2,238,400 | +0.29(+5.87%) |
Feb 01, 2005 | 4.885 | 4.940 | 4.810 | 4.940 | 635,756 | +0.10(+1.96%) |
Jan 31, 2005 | 4.875 | 4.935 | 4.755 | 4.845 | 682,838 | +0.00(+0.00%) |
Jan 28, 2005 | 4.955 | 4.955 | 4.795 | 4.845 | 614,082 | -0.05(-1.02%) |
Jan 27, 2005 | 4.935 | 4.980 | 4.875 | 4.895 | 914,456 | +0.00(+0.00%) |
Jan 26, 2005 | 4.950 | 4.980 | 4.835 | 4.895 | 1,081,802 | +0.01(+0.20%) |
Jan 25, 2005 | 4.775 | 4.980 | 4.735 | 4.885 | 1,012,902 | +0.12(+2.63%) |
Jan 24, 2005 | 4.600 | 4.810 | 4.505 | 4.760 | 987,094 | +0.17(+3.70%) |
Jan 21, 2005 | 4.500 | 4.640 | 4.500 | 4.590 | 526,928 | +0.05(+1.10%) |
Jan 20, 2005 | 4.575 | 4.590 | 4.495 | 4.540 | 588,998 | -0.04(-0.87%) |
Jan 19, 2005 | 4.600 | 4.620 | 4.495 | 4.580 | 656,646 | +0.04(+0.77%) |
Jan 18, 2005 | 4.465 | 4.625 | 4.370 | 4.545 | 641,776 | +0.11(+2.48%) |
Jan 14, 2005 | 4.370 | 4.455 | 4.250 | 4.435 | 512,916 | +0.09(+2.07%) |
Jan 13, 2005 | 4.265 | 4.390 | 4.265 | 4.345 | 344,784 | +0.00(+0.00%) |
Jan 12, 2005 | 4.400 | 4.400 | 4.250 | 4.345 | 368,528 | +0.05(+1.28%) |
Jan 11, 2005 | 4.380 | 4.465 | 4.240 | 4.290 | 214,322 | -0.07(-1.61%) |
Jan 10, 2005 | 4.190 | 4.430 | 4.180 | 4.360 | 565,692 | +0.11(+2.47%) |
Jan 07, 2005 | 4.335 | 4.365 | 4.155 | 4.255 | 183,424 | -0.04(-0.93%) |
Jan 06, 2005 | 4.200 | 4.370 | 4.200 | 4.295 | 183,784 | +0.04(+1.06%) |
Jan 05, 2005 | 4.460 | 4.490 | 4.180 | 4.250 | 721,008 | -0.24(-5.35%) |
Jan 04, 2005 | 4.685 | 4.685 | 4.485 | 4.490 | 530,376 | -0.14(-3.13%) |
Jan 03, 2005 | 4.710 | 4.840 | 4.535 | 4.635 | 611,876 | -0.11(-2.22%) |
Dec 31, 2004 | 4.730 | 4.825 | 4.625 | 4.740 | 267,600 | +0.04(+0.85%) |
Dec 30, 2004 | 4.575 | 4.755 | 4.535 | 4.700 | 294,800 | +0.08(+1.84%) |
Dec 29, 2004 | 4.625 | 4.700 | 4.570 | 4.615 | 234,800 | -0.02(-0.43%) |
Dec 28, 2004 | 4.640 | 4.700 | 4.620 | 4.635 | 295,200 | -0.06(-1.17%) |
Dec 27, 2004 | 4.700 | 4.750 | 4.530 | 4.690 | 434,000 | +0.02(+0.32%) |
Dec 23, 2004 | 4.255 | 4.675 | 4.255 | 4.675 | 928,000 | +0.30(+6.86%) |
Dec 22, 2004 | 4.345 | 4.465 | 4.175 | 4.375 | 739,000 | +0.11(+2.58%) |
Dec 21, 2004 | 4.355 | 4.365 | 4.075 | 4.265 | 1,232,400 | +0.34(+8.66%) |
Dec 20, 2004 | 3.835 | 3.930 | 3.750 | 3.925 | 310,800 | +0.12(+3.09%) |
Dec 17, 2004 | 4.060 | 4.060 | 3.808 | 3.808 | 268,600 | -0.19(-4.81%) |
Dec 16, 2004 | 4.005 | 4.060 | 3.950 | 4.000 | 318,600 | -0.05(-1.23%) |
Dec 15, 2004 | 3.905 | 4.115 | 3.905 | 4.050 | 468,400 | +0.08(+2.02%) |
Dec 14, 2004 | 4.035 | 4.035 | 3.910 | 3.970 | 279,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.985 | 4.010 | 3.905 | 3.970 | 341,600 | +0.06(+1.40%) |
Dec 10, 2004 | 3.865 | 3.940 | 3.710 | 3.915 | 246,000 | +0.10(+2.76%) |
Dec 09, 2004 | 3.900 | 3.900 | 3.695 | 3.810 | 288,000 | -0.09(-2.31%) |
Dec 08, 2004 | 3.825 | 3.900 | 3.775 | 3.900 | 239,600 | +0.08(+2.23%) |
Dec 07, 2004 | 3.870 | 3.870 | 3.700 | 3.815 | 337,600 | -0.02(-0.39%) |
Dec 06, 2004 | 3.870 | 3.875 | 3.760 | 3.830 | 245,200 | +0.02(+0.52%) |
Dec 03, 2004 | 3.830 | 3.880 | 3.750 | 3.810 | 136,600 | -0.04(-1.17%) |
Dec 02, 2004 | 3.940 | 4.045 | 3.850 | 3.855 | 347,600 | -0.12(-3.02%) |
Dec 01, 2004 | 3.875 | 4.003 | 3.820 | 3.975 | 188,800 | +0.18(+4.61%) |
Nov 30, 2004 | 3.765 | 3.875 | 3.760 | 3.800 | 187,600 | -0.08(-1.94%) |
Nov 29, 2004 | 3.995 | 3.995 | 3.770 | 3.875 | 233,000 | -0.02(-0.64%) |
Nov 26, 2004 | 3.855 | 3.950 | 3.820 | 3.900 | 110,000 | -0.10(-2.50%) |
Nov 24, 2004 | 3.845 | 4.005 | 3.830 | 4.000 | 569,200 | +0.06(+1.52%) |
Nov 23, 2004 | 3.885 | 3.965 | 3.745 | 3.940 | 387,800 | +0.08(+2.07%) |
Nov 22, 2004 | 3.735 | 3.870 | 3.635 | 3.860 | 351,600 | +0.18(+4.89%) |
Nov 19, 2004 | 3.700 | 3.725 | 3.610 | 3.680 | 211,800 | -0.02(-0.54%) |
Nov 18, 2004 | 3.735 | 3.745 | 3.605 | 3.700 | 213,800 | +0.01(+0.27%) |
Nov 17, 2004 | 3.750 | 3.900 | 3.635 | 3.690 | 562,400 | -0.04(-1.07%) |
Nov 16, 2004 | 3.695 | 3.755 | 3.615 | 3.730 | 443,400 | +0.06(+1.50%) |
Nov 15, 2004 | 3.375 | 3.690 | 3.375 | 3.675 | 584,000 | +0.19(+5.60%) |
Nov 12, 2004 | 3.500 | 3.505 | 3.425 | 3.480 | 511,400 | +0.01(+0.29%) |
Nov 11, 2004 | 3.200 | 3.475 | 3.200 | 3.470 | 775,600 | +0.22(+6.77%) |
Nov 10, 2004 | 3.235 | 3.290 | 3.225 | 3.250 | 419,000 | +0.00(+0.15%) |
Nov 09, 2004 | 3.280 | 3.335 | 3.215 | 3.245 | 434,200 | +0.02(+0.62%) |
Nov 08, 2004 | 3.280 | 3.280 | 3.175 | 3.225 | 567,800 | +0.00(+0.00%) |
Nov 05, 2004 | 3.225 | 3.300 | 3.150 | 3.225 | 214,000 | +0.00(+0.00%) |
Nov 04, 2004 | 3.200 | 3.225 | 3.155 | 3.225 | 345,800 | +0.00(+0.00%) |
Nov 03, 2004 | 3.195 | 3.250 | 3.170 | 3.225 | 253,600 | +0.04(+1.42%) |
Nov 02, 2004 | 3.125 | 3.240 | 3.125 | 3.180 | 166,400 | +0.01(+0.16%) |
Nov 01, 2004 | 3.125 | 3.185 | 3.125 | 3.175 | 264,400 | -0.05(-1.55%) |
Oct 29, 2004 | 3.225 | 3.265 | 3.200 | 3.225 | 476,000 | +0.06(+1.74%) |
Oct 28, 2004 | 3.310 | 3.310 | 3.150 | 3.170 | 436,600 | -0.12(-3.50%) |
Oct 27, 2004 | 3.305 | 3.305 | 3.205 | 3.285 | 343,200 | -0.03(-1.05%) |
Oct 26, 2004 | 3.245 | 3.320 | 3.160 | 3.320 | 169,400 | +0.05(+1.68%) |
Oct 25, 2004 | 3.275 | 3.300 | 3.160 | 3.265 | 335,800 | +0.00(+0.00%) |
Oct 22, 2004 | 3.330 | 3.330 | 3.200 | 3.265 | 407,800 | -0.03(-1.06%) |
Oct 21, 2004 | 3.370 | 3.370 | 3.215 | 3.300 | 559,000 | -0.04(-1.20%) |
Oct 20, 2004 | 3.505 | 3.595 | 3.165 | 3.340 | 772,400 | -0.19(-5.38%) |
Oct 19, 2004 | 3.510 | 3.645 | 3.375 | 3.530 | 465,400 | +0.05(+1.58%) |
Oct 18, 2004 | 3.405 | 3.565 | 3.405 | 3.475 | 192,600 | +0.03(+0.87%) |
Oct 15, 2004 | 3.325 | 3.495 | 3.275 | 3.445 | 519,000 | +0.13(+3.92%) |
Oct 14, 2004 | 3.320 | 3.355 | 3.255 | 3.315 | 788,400 | +0.05(+1.53%) |
Oct 13, 2004 | 3.315 | 3.350 | 3.245 | 3.265 | 422,400 | -0.04(-1.21%) |
Oct 12, 2004 | 3.375 | 3.375 | 3.250 | 3.305 | 316,400 | -0.02(-0.60%) |
Oct 11, 2004 | 3.230 | 3.325 | 3.230 | 3.325 | 493,000 | +0.08(+2.31%) |
Oct 08, 2004 | 3.300 | 3.305 | 3.180 | 3.250 | 656,600 | +0.00(+0.00%) |
Oct 07, 2004 | 3.275 | 3.275 | 3.175 | 3.250 | 410,000 | -0.00(-0.15%) |
Oct 06, 2004 | 3.225 | 3.270 | 3.145 | 3.255 | 1,963,800 | -0.04(-1.36%) |
Oct 05, 2004 | 3.200 | 3.305 | 3.200 | 3.300 | 324,600 | +0.02(+0.61%) |
Oct 04, 2004 | 3.150 | 3.315 | 3.080 | 3.280 | 552,600 | +0.18(+5.98%) |
Oct 01, 2004 | 2.900 | 3.135 | 2.900 | 3.095 | 590,000 | +0.14(+4.74%) |
Sep 30, 2004 | 2.875 | 2.960 | 2.830 | 2.955 | 712,800 | +0.01(+0.34%) |
Sep 29, 2004 | 2.900 | 2.995 | 2.870 | 2.945 | 350,600 | -0.02(-0.67%) |
Sep 28, 2004 | 2.960 | 2.970 | 2.790 | 2.965 | 758,400 | -0.02(-0.50%) |
Sep 27, 2004 | 3.280 | 3.345 | 2.975 | 2.980 | 295,800 | -0.22(-6.88%) |
Sep 24, 2004 | 3.235 | 3.350 | 3.175 | 3.200 | 91,800 | -0.06(-1.99%) |
Sep 23, 2004 | 3.350 | 3.360 | 3.175 | 3.265 | 183,000 | -0.04(-1.36%) |
Sep 22, 2004 | 3.435 | 3.500 | 3.200 | 3.310 | 328,400 | -0.19(-5.43%) |
Sep 21, 2004 | 3.490 | 3.500 | 3.420 | 3.500 | 78,200 | +0.09(+2.64%) |
Sep 20, 2004 | 3.495 | 3.495 | 3.375 | 3.410 | 80,600 | -0.00(-0.07%) |
Sep 17, 2004 | 3.505 | 3.610 | 3.320 | 3.413 | 215,200 | -0.02(-0.66%) |
Sep 16, 2004 | 3.245 | 3.460 | 3.245 | 3.435 | 180,200 | +0.19(+5.86%) |
Sep 15, 2004 | 3.265 | 3.295 | 3.245 | 3.245 | 84,400 | -0.02(-0.61%) |
Sep 14, 2004 | 3.300 | 3.310 | 3.225 | 3.265 | 112,000 | -0.10(-3.12%) |
Sep 13, 2004 | 3.250 | 3.410 | 3.220 | 3.370 | 171,600 | +0.14(+4.17%) |
Sep 10, 2004 | 3.295 | 3.295 | 3.205 | 3.235 | 87,200 | -0.02(-0.46%) |
Sep 09, 2004 | 3.225 | 3.370 | 3.200 | 3.250 | 419,800 | -0.02(-0.76%) |
Sep 08, 2004 | 3.325 | 3.420 | 3.255 | 3.275 | 426,000 | -0.03(-0.91%) |
Sep 07, 2004 | 3.195 | 3.355 | 3.150 | 3.305 | 335,600 | +0.12(+3.61%) |
Sep 03, 2004 | 3.200 | 3.300 | 3.050 | 3.190 | 335,200 | +0.00(+0.16%) |
Sep 02, 2004 | 3.105 | 3.200 | 2.935 | 3.185 | 308,600 | +0.16(+5.12%) |
Sep 01, 2004 | 2.900 | 3.175 | 2.875 | 3.030 | 512,800 | +0.15(+5.39%) |
Aug 31, 2004 | 2.800 | 2.875 | 2.800 | 2.875 | 281,800 | +0.05(+1.77%) |
Aug 30, 2004 | 2.725 | 2.835 | 2.725 | 2.825 | 263,000 | +0.08(+2.73%) |
Aug 27, 2004 | 2.705 | 2.790 | 2.650 | 2.750 | 812,800 | +0.02(+0.92%) |
Aug 26, 2004 | 2.705 | 2.750 | 2.700 | 2.725 | 574,400 | -0.04(-1.62%) |
Aug 25, 2004 | 2.700 | 2.780 | 2.700 | 2.770 | 387,000 | +0.04(+1.47%) |
Aug 24, 2004 | 2.770 | 2.795 | 2.700 | 2.730 | 529,600 | +0.04(+1.68%) |
Aug 23, 2004 | 2.775 | 2.775 | 2.640 | 2.685 | 400,012 | -0.02(-0.74%) |
Aug 20, 2004 | 2.905 | 2.955 | 2.585 | 2.705 | 942,800 | +0.22(+8.85%) |
Aug 19, 2004 | 2.600 | 2.605 | 2.465 | 2.485 | 662,800 | -0.11(-4.24%) |
Aug 18, 2004 | 2.450 | 2.595 | 2.450 | 2.595 | 357,400 | +0.15(+6.13%) |
Aug 17, 2004 | 2.400 | 2.500 | 2.400 | 2.445 | 327,400 | +0.01(+0.41%) |
Aug 16, 2004 | 2.380 | 2.475 | 2.346 | 2.435 | 386,200 | +0.11(+4.73%) |
Aug 13, 2004 | 2.440 | 2.450 | 2.280 | 2.325 | 361,200 | +0.04(+1.53%) |
Aug 12, 2004 | 2.410 | 2.430 | 2.290 | 2.290 | 409,200 | -0.17(-6.72%) |
Aug 11, 2004 | 2.425 | 2.535 | 2.385 | 2.455 | 639,400 | -0.04(-1.60%) |
Aug 10, 2004 | 2.150 | 2.500 | 2.150 | 2.495 | 571,200 | +0.34(+15.78%) |
Aug 09, 2004 | 2.145 | 2.175 | 2.135 | 2.155 | 196,000 | +0.01(+0.70%) |
Aug 06, 2004 | 2.125 | 2.185 | 2.120 | 2.140 | 256,800 | -0.01(-0.70%) |
Aug 05, 2004 | 2.255 | 2.355 | 2.115 | 2.155 | 405,600 | -0.14(-5.90%) |
Aug 04, 2004 | 2.255 | 2.355 | 2.240 | 2.290 | 379,200 | +0.00(+0.00%) |
Aug 03, 2004 | 2.400 | 2.400 | 2.190 | 2.290 | 549,400 | -0.15(-6.34%) |
Aug 02, 2004 | 2.550 | 2.580 | 2.400 | 2.445 | 427,800 | -0.13(-5.05%) |
Jul 30, 2004 | 2.575 | 2.600 | 2.495 | 2.575 | 192,600 | +0.06(+2.18%) |
Jul 29, 2004 | 2.315 | 2.580 | 2.300 | 2.520 | 277,600 | +0.19(+8.39%) |
Jul 28, 2004 | 2.610 | 2.640 | 2.275 | 2.325 | 670,800 | -0.38(-13.89%) |
Jul 27, 2004 | 2.595 | 2.705 | 2.535 | 2.700 | 279,200 | +0.15(+5.68%) |
Jul 26, 2004 | 2.620 | 2.635 | 2.500 | 2.555 | 313,000 | -0.01(-0.39%) |
Jul 23, 2004 | 2.745 | 2.745 | 2.500 | 2.565 | 370,000 | -0.15(-5.35%) |
Jul 22, 2004 | 2.525 | 2.760 | 2.520 | 2.710 | 326,600 | +0.17(+6.69%) |
Jul 21, 2004 | 2.545 | 2.640 | 2.530 | 2.540 | 212,000 | -0.06(-2.12%) |
Jul 20, 2004 | 2.525 | 2.660 | 2.525 | 2.595 | 409,000 | +0.07(+2.77%) |
Jul 19, 2004 | 2.550 | 2.660 | 2.450 | 2.525 | 612,200 | +0.00(+0.20%) |
Jul 16, 2004 | 2.700 | 2.800 | 2.505 | 2.520 | 266,400 | -0.22(-8.03%) |
Jul 15, 2004 | 3.055 | 3.160 | 2.710 | 2.740 | 600,800 | -0.11(-3.86%) |
Jul 14, 2004 | 2.905 | 2.920 | 2.850 | 2.850 | 298,600 | -0.04(-1.55%) |
Jul 13, 2004 | 2.925 | 2.925 | 2.865 | 2.895 | 296,600 | +0.04(+1.40%) |
Jul 12, 2004 | 2.860 | 2.890 | 2.840 | 2.855 | 345,400 | -0.02(-0.52%) |
Jul 09, 2004 | 2.830 | 2.945 | 2.825 | 2.870 | 302,000 | +0.04(+1.59%) |
Jul 08, 2004 | 2.895 | 2.895 | 2.815 | 2.825 | 562,400 | -0.03(-1.22%) |
Jul 07, 2004 | 2.915 | 2.915 | 2.810 | 2.860 | 327,000 | -0.01(-0.17%) |
Jul 06, 2004 | 3.040 | 3.095 | 2.760 | 2.865 | 891,600 | -0.22(-7.28%) |
Jul 02, 2004 | 3.125 | 3.125 | 3.000 | 3.090 | 210,000 | -0.03(-0.80%) |
Jul 01, 2004 | 3.125 | 3.210 | 3.100 | 3.115 | 305,400 | -0.05(-1.58%) |
Jun 30, 2004 | 3.235 | 3.275 | 3.140 | 3.165 | 237,000 | -0.04(-1.25%) |
Jun 29, 2004 | 3.300 | 3.465 | 3.060 | 3.205 | 585,000 | +0.11(+3.55%) |
Jun 28, 2004 | 3.175 | 3.215 | 3.080 | 3.095 | 441,600 | -0.13(-4.03%) |
Jun 25, 2004 | 3.395 | 3.440 | 1.995 | 3.225 | 3,772,000 | -0.20(-5.84%) |
Jun 24, 2004 | 3.500 | 3.500 | 3.405 | 3.425 | 354,000 | -0.06(-1.72%) |
Jun 23, 2004 | 3.445 | 3.500 | 3.300 | 3.485 | 439,800 | +0.06(+1.75%) |
Jun 22, 2004 | 3.215 | 3.425 | 3.200 | 3.425 | 306,200 | +0.15(+4.58%) |
Jun 21, 2004 | 3.395 | 3.395 | 3.275 | 3.275 | 154,000 | -0.10(-2.96%) |
Jun 18, 2004 | 3.355 | 3.390 | 3.175 | 3.375 | 226,800 | +0.03(+0.90%) |
Jun 17, 2004 | 3.295 | 3.395 | 3.210 | 3.345 | 314,400 | +0.06(+1.67%) |
Jun 16, 2004 | 3.250 | 3.295 | 3.200 | 3.290 | 171,200 | +0.09(+2.81%) |
Jun 15, 2004 | 3.205 | 3.245 | 3.175 | 3.200 | 185,600 | -0.01(-0.31%) |
Jun 14, 2004 | 3.243 | 3.250 | 3.125 | 3.210 | 275,200 | -0.04(-1.38%) |
Jun 10, 2004 | 3.400 | 3.410 | 3.190 | 3.255 | 299,600 | -0.00(-0.15%) |
Jun 09, 2004 | 3.525 | 3.560 | 3.230 | 3.260 | 439,800 | -0.27(-7.52%) |
Jun 08, 2004 | 3.525 | 3.600 | 3.500 | 3.525 | 479,800 | +0.00(+0.00%) |
Jun 07, 2004 | 3.520 | 3.525 | 3.460 | 3.525 | 270,800 | +0.03(+1.00%) |
Jun 04, 2004 | 3.400 | 3.500 | 3.400 | 3.490 | 229,400 | +0.04(+1.16%) |
Jun 03, 2004 | 3.500 | 3.500 | 3.375 | 3.450 | 582,800 | -0.04(-1.15%) |
Jun 02, 2004 | 3.400 | 3.535 | 3.400 | 3.490 | 448,400 | +0.09(+2.65%) |
Jun 01, 2004 | 3.250 | 3.420 | 3.200 | 3.400 | 329,800 | +0.23(+7.26%) |
May 28, 2004 | 3.190 | 3.265 | 3.170 | 3.170 | 172,600 | -0.08(-2.31%) |
May 27, 2004 | 3.175 | 3.260 | 3.175 | 3.245 | 212,600 | -0.00(-0.15%) |
May 26, 2004 | 3.225 | 3.285 | 3.180 | 3.250 | 213,200 | +0.01(+0.17%) |
May 25, 2004 | 3.345 | 3.350 | 3.225 | 3.244 | 265,800 | -0.07(-2.13%) |
May 24, 2004 | 3.280 | 3.370 | 3.240 | 3.315 | 298,600 | +0.06(+1.69%) |
May 21, 2004 | 3.235 | 3.350 | 3.225 | 3.260 | 477,800 | +0.02(+0.62%) |
May 20, 2004 | 3.230 | 3.260 | 3.230 | 3.240 | 204,200 | -0.01(-0.46%) |
May 19, 2004 | 3.270 | 3.300 | 3.200 | 3.255 | 463,800 | +0.03(+0.93%) |
May 18, 2004 | 3.105 | 3.225 | 3.105 | 3.225 | 303,000 | +0.06(+2.06%) |
May 17, 2004 | 3.270 | 3.270 | 3.125 | 3.160 | 345,400 | -0.07(-2.17%) |
May 14, 2004 | 3.255 | 3.370 | 3.180 | 3.230 | 186,000 | -0.10(-3.00%) |
May 13, 2004 | 3.295 | 3.365 | 3.232 | 3.330 | 333,600 | -0.02(-0.60%) |
May 12, 2004 | 3.405 | 3.405 | 3.035 | 3.350 | 573,800 | -0.00(-0.15%) |
May 11, 2004 | 3.720 | 3.720 | 3.335 | 3.355 | 708,000 | -0.42(-11.01%) |
May 10, 2004 | 3.730 | 3.800 | 3.695 | 3.770 | 214,400 | -0.05(-1.31%) |
May 07, 2004 | 3.750 | 3.910 | 3.740 | 3.820 | 183,200 | +0.00(+0.00%) |
May 06, 2004 | 3.935 | 3.935 | 3.765 | 3.820 | 218,200 | -0.17(-4.26%) |
May 05, 2004 | 3.850 | 4.020 | 3.830 | 3.990 | 187,000 | +0.19(+5.00%) |
May 04, 2004 | 3.730 | 3.850 | 3.560 | 3.800 | 207,800 | +0.09(+2.56%) |
May 03, 2004 | 3.800 | 3.895 | 3.545 | 3.705 | 410,400 | -0.05(-1.33%) |
Apr 30, 2004 | 3.750 | 3.900 | 3.615 | 3.755 | 348,800 | -0.06(-1.44%) |
Apr 29, 2004 | 3.955 | 3.985 | 3.605 | 3.810 | 631,600 | -0.19(-4.63%) |
Apr 28, 2004 | 4.090 | 4.220 | 3.875 | 3.995 | 447,600 | -0.18(-4.31%) |
Apr 27, 2004 | 4.215 | 4.440 | 4.065 | 4.175 | 1,911,600 | -0.04(-0.95%) |
Apr 26, 2004 | 4.010 | 4.305 | 3.925 | 4.215 | 948,400 | +0.20(+4.85%) |
Apr 23, 2004 | 3.955 | 4.140 | 3.860 | 4.020 | 713,600 | +0.12(+3.08%) |
Apr 22, 2004 | 3.700 | 4.015 | 3.600 | 3.900 | 1,096,200 | +0.23(+6.41%) |
Apr 21, 2004 | 3.570 | 3.675 | 3.280 | 3.665 | 1,235,000 | +0.39(+11.91%) |
Apr 20, 2004 | 3.475 | 3.485 | 3.275 | 3.275 | 351,400 | -0.16(-4.66%) |
Apr 19, 2004 | 3.400 | 3.500 | 3.320 | 3.435 | 391,000 | +0.08(+2.23%) |
Apr 16, 2004 | 3.425 | 3.495 | 3.320 | 3.360 | 522,800 | -0.06(-1.61%) |
Apr 15, 2004 | 3.425 | 3.545 | 3.375 | 3.415 | 308,600 | -0.04(-1.16%) |
Apr 14, 2004 | 3.480 | 3.510 | 3.410 | 3.455 | 202,600 | +0.00(+0.00%) |
Apr 13, 2004 | 3.575 | 3.600 | 3.455 | 3.455 | 424,400 | -0.12(-3.36%) |
Apr 12, 2004 | 3.575 | 3.665 | 3.535 | 3.575 | 387,000 | -0.02(-0.56%) |
Apr 08, 2004 | 3.625 | 3.700 | 3.555 | 3.595 | 218,600 | -0.00(-0.14%) |
Apr 07, 2004 | 3.540 | 3.625 | 3.540 | 3.600 | 249,600 | +0.04(+1.12%) |
Apr 06, 2004 | 3.565 | 3.605 | 3.498 | 3.560 | 429,000 | -0.17(-4.43%) |
Apr 05, 2004 | 3.660 | 3.740 | 3.590 | 3.725 | 344,800 | +0.08(+2.19%) |
Apr 02, 2004 | 3.768 | 3.785 | 3.565 | 3.645 | 568,000 | -0.08(-2.28%) |
Apr 01, 2004 | 3.695 | 3.830 | 3.695 | 3.730 | 241,200 | -0.02(-0.53%) |
Mar 31, 2004 | 3.670 | 3.825 | 3.555 | 3.750 | 350,400 | +0.07(+1.90%) |
Mar 30, 2004 | 3.550 | 3.685 | 3.535 | 3.680 | 130,600 | +0.12(+3.37%) |
Mar 29, 2004 | 3.600 | 3.660 | 3.405 | 3.560 | 243,600 | +0.10(+3.04%) |
Mar 26, 2004 | 3.450 | 3.650 | 3.435 | 3.455 | 384,000 | -0.02(-0.72%) |
Mar 25, 2004 | 3.500 | 3.700 | 3.480 | 3.480 | 284,000 | -0.05(-1.42%) |
Mar 24, 2004 | 3.650 | 3.690 | 3.500 | 3.530 | 164,000 | -0.09(-2.35%) |
Mar 23, 2004 | 3.500 | 3.635 | 3.450 | 3.615 | 398,600 | +0.11(+3.24%) |
Mar 22, 2004 | 3.575 | 3.750 | 3.475 | 3.502 | 300,800 | -0.15(-4.07%) |
Mar 19, 2004 | 3.810 | 3.810 | 3.580 | 3.650 | 229,000 | -0.16(-4.07%) |
Mar 18, 2004 | 3.670 | 3.815 | 3.550 | 3.805 | 237,200 | +0.13(+3.54%) |
Mar 17, 2004 | 3.635 | 3.675 | 3.530 | 3.675 | 315,200 | +0.08(+2.37%) |
Mar 16, 2004 | 3.710 | 3.710 | 3.525 | 3.590 | 356,600 | -0.08(-2.18%) |
Mar 15, 2004 | 3.750 | 3.750 | 3.650 | 3.670 | 310,000 | +0.00(+0.00%) |
Mar 12, 2004 | 3.663 | 3.700 | 3.585 | 3.670 | 125,600 | +0.04(+1.10%) |
Mar 11, 2004 | 3.725 | 3.725 | 3.550 | 3.630 | 462,000 | -0.15(-3.84%) |
Mar 10, 2004 | 3.785 | 3.840 | 3.630 | 3.775 | 280,000 | -0.04(-1.18%) |
Mar 09, 2004 | 3.850 | 3.945 | 3.750 | 3.820 | 313,200 | +0.02(+0.53%) |
Mar 08, 2004 | 3.540 | 3.890 | 3.540 | 3.800 | 334,400 | +0.21(+6.00%) |
Mar 05, 2004 | 3.640 | 3.700 | 3.530 | 3.585 | 183,200 | -0.09(-2.45%) |
Mar 04, 2004 | 3.600 | 3.685 | 3.540 | 3.675 | 178,800 | +0.14(+3.98%) |
Mar 03, 2004 | 3.570 | 3.600 | 3.495 | 3.534 | 153,800 | +0.01(+0.27%) |
Mar 02, 2004 | 3.455 | 3.575 | 3.375 | 3.525 | 217,600 | +0.08(+2.32%) |