Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.992 | 6.992 | 6.845 | 6.900 | 171,600 | -0.07(-1.08%) |
Oct 28, 2004 | 6.963 | 7.060 | 6.875 | 6.975 | 205,200 | -0.02(-0.29%) |
Oct 27, 2004 | 6.718 | 7.010 | 6.718 | 6.995 | 282,200 | +0.16(+2.30%) |
Oct 26, 2004 | 6.750 | 6.893 | 6.747 | 6.838 | 297,600 | +0.03(+0.48%) |
Oct 25, 2004 | 6.675 | 6.805 | 6.445 | 6.805 | 341,400 | +0.15(+2.25%) |
Oct 22, 2004 | 6.907 | 6.910 | 6.650 | 6.655 | 240,200 | -0.13(-1.95%) |
Oct 21, 2004 | 6.850 | 6.850 | 6.707 | 6.787 | 221,200 | +0.04(+0.67%) |
Oct 20, 2004 | 6.885 | 6.885 | 6.697 | 6.742 | 348,800 | -0.03(-0.44%) |
Oct 19, 2004 | 6.860 | 6.910 | 6.750 | 6.772 | 248,000 | +0.00(+0.00%) |
Oct 18, 2004 | 6.628 | 6.890 | 6.588 | 6.772 | 367,000 | +0.14(+2.07%) |
Oct 15, 2004 | 6.550 | 6.723 | 6.550 | 6.635 | 202,600 | +0.07(+1.10%) |
Oct 14, 2004 | 6.525 | 6.595 | 6.500 | 6.562 | 234,400 | +0.04(+0.65%) |
Oct 13, 2004 | 6.588 | 6.588 | 6.495 | 6.520 | 224,800 | -0.01(-0.19%) |
Oct 12, 2004 | 6.470 | 6.603 | 6.402 | 6.532 | 193,600 | +0.05(+0.85%) |
Oct 11, 2004 | 6.475 | 6.513 | 6.393 | 6.478 | 261,400 | -0.04(-0.54%) |
Oct 08, 2004 | 6.640 | 6.747 | 6.503 | 6.513 | 273,800 | -0.14(-2.14%) |
Oct 07, 2004 | 6.915 | 6.928 | 6.655 | 6.655 | 312,400 | -0.22(-3.20%) |
Oct 06, 2004 | 6.473 | 6.875 | 6.463 | 6.875 | 565,000 | +0.33(+5.12%) |
Oct 05, 2004 | 6.287 | 6.562 | 6.272 | 6.540 | 305,000 | +3.36(+105.94%) |
Oct 04, 2004 | 3.200 | 3.237 | 3.171 | 3.176 | 282,800 | -0.01(-0.33%) |
Oct 01, 2004 | 3.141 | 3.211 | 3.141 | 3.186 | 472,400 | +0.08(+2.51%) |
Sep 30, 2004 | 3.084 | 3.140 | 3.084 | 3.108 | 499,600 | +0.01(+0.24%) |
Sep 29, 2004 | 3.061 | 3.125 | 3.061 | 3.101 | 382,800 | +0.02(+0.75%) |
Sep 28, 2004 | 2.944 | 3.078 | 2.944 | 3.078 | 485,200 | +0.12(+3.99%) |
Sep 27, 2004 | 2.993 | 3.002 | 2.954 | 2.959 | 192,800 | -0.03(-0.84%) |
Sep 24, 2004 | 2.962 | 3.012 | 2.962 | 2.984 | 171,200 | +0.02(+0.53%) |
Sep 23, 2004 | 3.009 | 3.021 | 2.921 | 2.969 | 430,000 | -0.04(-1.45%) |
Sep 22, 2004 | 3.052 | 3.072 | 2.999 | 3.013 | 431,600 | -0.06(-1.93%) |
Sep 21, 2004 | 3.044 | 3.097 | 3.016 | 3.072 | 342,400 | +0.04(+1.34%) |
Sep 20, 2004 | 3.015 | 3.044 | 2.990 | 3.031 | 181,200 | +0.01(+0.37%) |
Sep 17, 2004 | 3.064 | 3.075 | 2.971 | 3.020 | 303,200 | -0.01(-0.25%) |
Sep 16, 2004 | 2.937 | 3.045 | 2.937 | 3.027 | 233,200 | +0.07(+2.37%) |
Sep 15, 2004 | 2.941 | 2.978 | 2.910 | 2.958 | 177,200 | +0.03(+1.15%) |
Sep 14, 2004 | 2.936 | 2.943 | 2.894 | 2.924 | 299,600 | -0.01(-0.49%) |
Sep 13, 2004 | 2.911 | 3.024 | 2.903 | 2.938 | 362,400 | +0.04(+1.31%) |
Sep 10, 2004 | 2.846 | 2.921 | 2.842 | 2.900 | 217,200 | +0.05(+1.91%) |
Sep 09, 2004 | 2.809 | 2.853 | 2.792 | 2.846 | 312,800 | +0.04(+1.27%) |
Sep 08, 2004 | 2.852 | 2.865 | 2.799 | 2.810 | 228,000 | -0.04(-1.49%) |
Sep 07, 2004 | 2.851 | 2.861 | 2.809 | 2.853 | 169,200 | +0.01(+0.46%) |
Sep 03, 2004 | 2.881 | 2.906 | 2.770 | 2.839 | 145,600 | -0.04(-1.39%) |
Sep 02, 2004 | 2.841 | 2.879 | 2.841 | 2.879 | 393,200 | +0.02(+0.81%) |
Sep 01, 2004 | 2.803 | 2.867 | 2.781 | 2.856 | 354,800 | +0.04(+1.33%) |
Aug 31, 2004 | 2.766 | 2.820 | 2.743 | 2.819 | 298,800 | +0.04(+1.58%) |
Aug 30, 2004 | 2.781 | 2.819 | 2.759 | 2.775 | 178,400 | -0.02(-0.78%) |
Aug 27, 2004 | 2.809 | 2.828 | 2.784 | 2.797 | 182,000 | -0.01(-0.42%) |
Aug 26, 2004 | 2.873 | 2.875 | 2.796 | 2.809 | 232,400 | -0.07(-2.41%) |
Aug 25, 2004 | 2.806 | 2.878 | 2.774 | 2.878 | 246,400 | +0.06(+2.02%) |
Aug 24, 2004 | 2.819 | 2.823 | 2.774 | 2.821 | 117,600 | +0.02(+0.85%) |
Aug 23, 2004 | 2.792 | 2.819 | 2.768 | 2.797 | 248,000 | -0.01(-0.31%) |
Aug 20, 2004 | 2.781 | 2.821 | 2.766 | 2.806 | 240,132 | +0.04(+1.38%) |
Aug 19, 2004 | 2.806 | 2.812 | 2.734 | 2.768 | 368,800 | -0.04(-1.47%) |
Aug 18, 2004 | 2.766 | 2.809 | 2.751 | 2.809 | 305,800 | +0.03(+1.10%) |
Aug 17, 2004 | 2.788 | 2.828 | 2.753 | 2.779 | 236,400 | -0.04(-1.44%) |
Aug 16, 2004 | 2.793 | 2.848 | 2.792 | 2.819 | 288,000 | +0.01(+0.27%) |
Aug 13, 2004 | 2.758 | 2.812 | 2.746 | 2.812 | 327,600 | +0.06(+2.32%) |
Aug 12, 2004 | 2.791 | 2.819 | 2.728 | 2.748 | 226,800 | -0.07(-2.51%) |
Aug 11, 2004 | 2.820 | 2.829 | 2.757 | 2.819 | 527,200 | -0.04(-1.53%) |
Aug 10, 2004 | 2.757 | 2.868 | 2.757 | 2.862 | 450,800 | +0.11(+3.85%) |
Aug 09, 2004 | 2.679 | 2.757 | 2.679 | 2.756 | 292,800 | +0.07(+2.56%) |
Aug 06, 2004 | 2.772 | 2.773 | 2.683 | 2.688 | 456,400 | -0.16(-5.56%) |
Aug 05, 2004 | 2.869 | 2.919 | 2.829 | 2.846 | 316,400 | -0.01(-0.31%) |
Aug 04, 2004 | 2.894 | 2.929 | 2.829 | 2.854 | 352,000 | -0.06(-2.12%) |
Aug 03, 2004 | 3.033 | 3.047 | 2.866 | 2.916 | 382,800 | -0.13(-4.33%) |
Aug 02, 2004 | 2.928 | 3.048 | 2.928 | 3.048 | 459,200 | +0.08(+2.80%) |
Jul 30, 2004 | 2.813 | 2.999 | 2.813 | 2.965 | 526,400 | +0.13(+4.77%) |
Jul 29, 2004 | 2.709 | 2.869 | 2.696 | 2.830 | 693,200 | +0.22(+8.61%) |
Jul 28, 2004 | 2.707 | 2.707 | 2.569 | 2.606 | 233,600 | -0.11(-4.03%) |
Jul 27, 2004 | 2.617 | 2.731 | 2.600 | 2.715 | 167,600 | +0.10(+3.97%) |
Jul 26, 2004 | 2.611 | 2.664 | 2.607 | 2.611 | 208,000 | -0.01(-0.48%) |
Jul 23, 2004 | 2.672 | 2.703 | 2.609 | 2.624 | 217,200 | -0.05(-1.96%) |
Jul 22, 2004 | 2.694 | 2.706 | 2.587 | 2.676 | 409,200 | -0.02(-0.79%) |
Jul 21, 2004 | 2.778 | 2.781 | 2.697 | 2.697 | 254,000 | -0.07(-2.40%) |
Jul 20, 2004 | 2.772 | 2.797 | 2.754 | 2.764 | 232,000 | -0.01(-0.32%) |
Jul 19, 2004 | 2.773 | 2.811 | 2.770 | 2.772 | 156,800 | -0.00(-0.02%) |
Jul 16, 2004 | 2.791 | 2.814 | 2.771 | 2.773 | 382,800 | -0.03(-1.05%) |
Jul 15, 2004 | 2.816 | 2.868 | 2.798 | 2.803 | 363,200 | -0.05(-1.67%) |
Jul 14, 2004 | 2.851 | 2.879 | 2.813 | 2.850 | 162,400 | -0.02(-0.59%) |
Jul 13, 2004 | 2.864 | 2.886 | 2.855 | 2.867 | 264,400 | -0.02(-0.59%) |
Jul 12, 2004 | 2.808 | 2.926 | 2.807 | 2.884 | 527,600 | +0.06(+1.94%) |
Jul 09, 2004 | 2.776 | 2.843 | 2.776 | 2.829 | 163,200 | +0.04(+1.50%) |
Jul 08, 2004 | 2.819 | 2.828 | 2.776 | 2.787 | 361,600 | -0.03(-1.17%) |
Jul 07, 2004 | 2.815 | 2.851 | 2.813 | 2.820 | 263,600 | -0.00(-0.07%) |
Jul 06, 2004 | 2.856 | 2.864 | 2.797 | 2.822 | 370,400 | -0.03(-1.14%) |
Jul 02, 2004 | 2.874 | 2.882 | 2.838 | 2.854 | 159,600 | -0.03(-0.87%) |
Jul 01, 2004 | 2.922 | 2.950 | 2.879 | 2.879 | 297,200 | -0.06(-1.98%) |
Jun 30, 2004 | 2.885 | 2.938 | 2.861 | 2.938 | 317,600 | +0.03(+1.18%) |
Jun 29, 2004 | 2.885 | 2.925 | 2.885 | 2.903 | 446,400 | +0.01(+0.43%) |
Jun 28, 2004 | 2.935 | 2.936 | 2.886 | 2.891 | 524,400 | -0.10(-3.42%) |
Jun 25, 2004 | 2.900 | 2.994 | 2.847 | 2.993 | 781,600 | +0.06(+1.89%) |
Jun 24, 2004 | 2.929 | 2.944 | 2.901 | 2.938 | 402,000 | -0.01(-0.21%) |
Jun 23, 2004 | 2.844 | 2.947 | 2.837 | 2.944 | 256,400 | +0.08(+2.70%) |
Jun 22, 2004 | 2.861 | 2.879 | 2.808 | 2.866 | 444,000 | +0.00(+0.02%) |
Jun 21, 2004 | 2.913 | 2.913 | 2.861 | 2.866 | 270,800 | -0.03(-1.15%) |
Jun 18, 2004 | 2.829 | 2.912 | 2.819 | 2.899 | 612,000 | +0.06(+1.99%) |
Jun 17, 2004 | 2.836 | 2.871 | 2.811 | 2.842 | 370,000 | +0.03(+1.13%) |
Jun 16, 2004 | 2.824 | 2.852 | 2.786 | 2.811 | 423,600 | +0.01(+0.36%) |
Jun 15, 2004 | 2.639 | 2.812 | 2.639 | 2.801 | 428,000 | +0.16(+6.03%) |
Jun 14, 2004 | 2.695 | 2.708 | 2.640 | 2.641 | 187,200 | -0.09(-3.23%) |
Jun 10, 2004 | 2.695 | 2.759 | 2.695 | 2.729 | 294,800 | +0.03(+0.95%) |
Jun 09, 2004 | 2.729 | 2.750 | 2.702 | 2.704 | 149,200 | -0.03(-1.03%) |
Jun 08, 2004 | 2.733 | 2.756 | 2.723 | 2.732 | 252,000 | -0.02(-0.66%) |
Jun 07, 2004 | 2.701 | 2.762 | 2.701 | 2.750 | 386,800 | +0.02(+0.85%) |
Jun 04, 2004 | 2.717 | 2.772 | 2.704 | 2.727 | 340,400 | +0.04(+1.42%) |
Jun 03, 2004 | 2.761 | 2.766 | 2.678 | 2.689 | 243,200 | -0.04(-1.60%) |
Jun 02, 2004 | 2.723 | 2.781 | 2.705 | 2.732 | 216,800 | -0.01(-0.43%) |
Jun 01, 2004 | 2.673 | 2.748 | 2.673 | 2.744 | 330,000 | +0.05(+1.83%) |
May 28, 2004 | 2.731 | 2.734 | 2.681 | 2.695 | 227,600 | -0.03(-1.17%) |
May 27, 2004 | 2.672 | 2.729 | 2.663 | 2.727 | 301,600 | +0.03(+1.18%) |
May 26, 2004 | 2.674 | 2.723 | 2.603 | 2.695 | 590,800 | +0.07(+2.67%) |
May 25, 2004 | 2.513 | 2.625 | 2.469 | 2.625 | 545,600 | +0.11(+4.40%) |
May 24, 2004 | 2.488 | 2.532 | 2.457 | 2.514 | 504,000 | +0.01(+0.40%) |
May 21, 2004 | 2.472 | 2.504 | 2.456 | 2.504 | 280,800 | +0.03(+1.31%) |
May 20, 2004 | 2.436 | 2.483 | 2.425 | 2.472 | 396,000 | +0.03(+1.15%) |
May 19, 2004 | 2.388 | 2.470 | 2.376 | 2.444 | 490,800 | +0.06(+2.52%) |
May 18, 2004 | 2.409 | 2.436 | 2.366 | 2.384 | 249,600 | +0.01(+0.34%) |
May 17, 2004 | 2.416 | 2.419 | 2.333 | 2.376 | 267,200 | -0.07(-2.84%) |
May 14, 2004 | 2.442 | 2.487 | 2.414 | 2.445 | 302,800 | -0.02(-0.81%) |
May 13, 2004 | 2.487 | 2.502 | 2.453 | 2.465 | 208,000 | -0.04(-1.42%) |
May 12, 2004 | 2.408 | 2.501 | 2.374 | 2.501 | 272,800 | +0.07(+2.69%) |
May 11, 2004 | 2.401 | 2.438 | 2.382 | 2.435 | 276,800 | +0.04(+1.83%) |
May 10, 2004 | 2.362 | 2.424 | 2.256 | 2.391 | 474,400 | +0.03(+1.08%) |
May 07, 2004 | 2.349 | 2.394 | 2.328 | 2.366 | 393,200 | +0.01(+0.64%) |
May 06, 2004 | 2.354 | 2.375 | 2.349 | 2.351 | 659,200 | -0.02(-1.03%) |
May 05, 2004 | 2.375 | 2.393 | 2.362 | 2.375 | 878,400 | +0.00(+0.00%) |
May 04, 2004 | 2.469 | 2.545 | 2.349 | 2.375 | 784,800 | +0.10(+4.45%) |
May 03, 2004 | 2.284 | 2.360 | 2.274 | 2.274 | 307,600 | -0.04(-1.73%) |
Apr 30, 2004 | 2.332 | 2.367 | 2.292 | 2.314 | 298,400 | +0.02(+0.82%) |
Apr 29, 2004 | 2.381 | 2.398 | 2.281 | 2.295 | 374,800 | -0.10(-4.33%) |
Apr 28, 2004 | 2.446 | 2.459 | 2.384 | 2.399 | 347,200 | -0.06(-2.49%) |
Apr 27, 2004 | 2.493 | 2.519 | 2.438 | 2.460 | 343,600 | -0.03(-1.11%) |
Apr 26, 2004 | 2.517 | 2.517 | 2.397 | 2.487 | 392,400 | -0.05(-1.80%) |
Apr 23, 2004 | 2.538 | 2.538 | 2.453 | 2.533 | 118,400 | +0.03(+1.32%) |
Apr 22, 2004 | 2.450 | 2.538 | 2.450 | 2.500 | 208,400 | +0.01(+0.33%) |
Apr 21, 2004 | 2.453 | 2.496 | 2.435 | 2.492 | 123,600 | +0.05(+1.94%) |
Apr 20, 2004 | 2.434 | 2.494 | 2.434 | 2.444 | 205,600 | -0.00(-0.13%) |
Apr 19, 2004 | 2.428 | 2.471 | 2.413 | 2.447 | 161,200 | +0.01(+0.41%) |
Apr 16, 2004 | 2.396 | 2.454 | 2.384 | 2.438 | 269,600 | +0.04(+1.85%) |
Apr 15, 2004 | 2.446 | 2.469 | 2.393 | 2.393 | 108,800 | -0.09(-3.45%) |
Apr 14, 2004 | 2.471 | 2.493 | 2.433 | 2.479 | 52,400 | -0.01(-0.23%) |
Apr 13, 2004 | 2.518 | 2.539 | 2.476 | 2.484 | 161,600 | -0.01(-0.58%) |
Apr 12, 2004 | 2.409 | 2.523 | 2.409 | 2.499 | 294,000 | +0.06(+2.67%) |
Apr 08, 2004 | 2.483 | 2.513 | 2.434 | 2.434 | 94,400 | -0.06(-2.36%) |
Apr 07, 2004 | 2.426 | 2.529 | 2.403 | 2.493 | 196,400 | +0.06(+2.39%) |
Apr 06, 2004 | 2.525 | 2.525 | 2.430 | 2.434 | 214,400 | -0.12(-4.58%) |
Apr 05, 2004 | 2.496 | 2.551 | 2.489 | 2.551 | 210,800 | +0.05(+1.92%) |
Apr 02, 2004 | 2.503 | 2.516 | 2.493 | 2.503 | 273,200 | +0.00(+0.05%) |
Apr 01, 2004 | 2.471 | 2.518 | 2.471 | 2.502 | 169,200 | +0.02(+0.73%) |
Mar 31, 2004 | 2.491 | 2.507 | 2.469 | 2.484 | 200,000 | -0.01(-0.30%) |
Mar 30, 2004 | 2.436 | 2.515 | 2.431 | 2.491 | 243,600 | +0.04(+1.45%) |
Mar 29, 2004 | 2.450 | 2.465 | 2.406 | 2.456 | 182,000 | +0.02(+0.72%) |
Mar 26, 2004 | 2.475 | 2.481 | 2.426 | 2.438 | 200,400 | -0.03(-1.22%) |
Mar 25, 2004 | 2.348 | 2.471 | 2.348 | 2.468 | 326,400 | +0.11(+4.47%) |
Mar 24, 2004 | 2.346 | 2.403 | 2.288 | 2.362 | 290,400 | -0.02(-0.84%) |
Mar 23, 2004 | 2.360 | 2.422 | 2.336 | 2.382 | 307,200 | +0.03(+1.33%) |
Mar 22, 2004 | 2.450 | 2.450 | 2.341 | 2.351 | 238,800 | -0.08(-3.37%) |
Mar 19, 2004 | 2.471 | 2.521 | 2.426 | 2.433 | 259,200 | -0.02(-0.69%) |
Mar 18, 2004 | 2.456 | 2.470 | 2.376 | 2.450 | 230,400 | -0.01(-0.53%) |
Mar 17, 2004 | 2.375 | 2.473 | 2.375 | 2.463 | 174,000 | +0.09(+3.66%) |
Mar 16, 2004 | 2.366 | 2.429 | 2.334 | 2.376 | 332,400 | -0.00(-0.21%) |
Mar 15, 2004 | 2.422 | 2.422 | 2.366 | 2.381 | 474,800 | -0.05(-2.06%) |
Mar 12, 2004 | 2.378 | 2.447 | 2.378 | 2.431 | 318,800 | +0.03(+1.28%) |
Mar 11, 2004 | 2.397 | 2.436 | 2.382 | 2.401 | 249,200 | +0.01(+0.60%) |
Mar 10, 2004 | 2.472 | 2.509 | 2.386 | 2.386 | 154,000 | -0.08(-3.19%) |
Mar 09, 2004 | 2.516 | 2.520 | 2.451 | 2.465 | 272,400 | -0.02(-0.75%) |
Mar 08, 2004 | 2.513 | 2.534 | 2.484 | 2.484 | 244,000 | -0.04(-1.49%) |
Mar 05, 2004 | 2.487 | 2.531 | 2.487 | 2.521 | 385,200 | +0.02(+0.85%) |
Mar 04, 2004 | 2.484 | 2.515 | 2.472 | 2.500 | 223,200 | +0.01(+0.42%) |
Mar 03, 2004 | 2.484 | 2.507 | 2.464 | 2.490 | 235,600 | +0.01(+0.33%) |
Mar 02, 2004 | 2.525 | 2.525 | 2.468 | 2.481 | 428,000 | -0.06(-2.36%) |
Mar 01, 2004 | 2.500 | 2.541 | 2.494 | 2.541 | 336,400 | +0.03(+1.35%) |
Feb 27, 2004 | 2.511 | 2.525 | 2.483 | 2.507 | 430,800 | -0.00(-0.13%) |
Feb 26, 2004 | 2.528 | 2.528 | 2.486 | 2.511 | 401,200 | +0.00(+0.10%) |
Feb 25, 2004 | 2.485 | 2.528 | 2.482 | 2.508 | 212,400 | +0.01(+0.43%) |
Feb 24, 2004 | 2.444 | 2.514 | 2.421 | 2.498 | 610,800 | +0.01(+0.53%) |
Feb 23, 2004 | 2.530 | 2.530 | 2.474 | 2.484 | 876,000 | -0.02(-0.62%) |
Feb 20, 2004 | 2.456 | 2.516 | 2.424 | 2.500 | 304,400 | +0.04(+1.60%) |
Feb 19, 2004 | 2.510 | 2.548 | 2.456 | 2.461 | 344,400 | -0.03(-1.01%) |
Feb 18, 2004 | 2.480 | 2.519 | 2.480 | 2.486 | 451,200 | +0.00(+0.08%) |
Feb 17, 2004 | 2.417 | 2.517 | 2.417 | 2.484 | 382,000 | +0.08(+3.22%) |
Feb 13, 2004 | 2.425 | 2.456 | 2.344 | 2.406 | 404,800 | +0.03(+1.24%) |
Feb 12, 2004 | 2.612 | 2.626 | 2.371 | 2.377 | 363,200 | -0.19(-7.48%) |
Feb 11, 2004 | 2.638 | 2.638 | 2.566 | 2.569 | 333,600 | -0.06(-2.27%) |
Feb 10, 2004 | 2.567 | 2.629 | 2.567 | 2.629 | 297,600 | +0.08(+3.19%) |
Feb 09, 2004 | 2.484 | 2.563 | 2.484 | 2.547 | 247,200 | +0.04(+1.47%) |
Feb 06, 2004 | 2.369 | 2.511 | 2.362 | 2.511 | 290,000 | +0.19(+8.22%) |
Feb 05, 2004 | 2.394 | 2.406 | 2.304 | 2.320 | 330,400 | -0.07(-3.03%) |
Feb 04, 2004 | 2.469 | 2.475 | 2.357 | 2.393 | 348,400 | -0.11(-4.30%) |
Feb 03, 2004 | 2.378 | 2.500 | 2.378 | 2.500 | 248,400 | +0.03(+1.34%) |
Feb 02, 2004 | 2.371 | 2.467 | 2.326 | 2.467 | 328,400 | +0.09(+3.98%) |
Jan 30, 2004 | 2.475 | 2.487 | 2.372 | 2.373 | 396,400 | -0.08(-3.16%) |
Jan 29, 2004 | 2.572 | 2.593 | 2.438 | 2.450 | 351,600 | -0.13(-5.18%) |
Jan 28, 2004 | 2.659 | 2.734 | 2.579 | 2.584 | 222,400 | -0.05(-1.90%) |
Jan 27, 2004 | 2.666 | 2.712 | 2.628 | 2.634 | 240,000 | -0.05(-2.00%) |
Jan 26, 2004 | 2.755 | 2.756 | 2.668 | 2.688 | 352,800 | -0.01(-0.21%) |
Jan 23, 2004 | 2.750 | 2.750 | 2.657 | 2.693 | 216,000 | -0.02(-0.67%) |
Jan 22, 2004 | 2.775 | 2.780 | 2.711 | 2.711 | 161,600 | -0.04(-1.59%) |
Jan 21, 2004 | 2.774 | 2.786 | 2.700 | 2.755 | 133,200 | +0.02(+0.85%) |
Jan 20, 2004 | 2.703 | 2.753 | 2.680 | 2.732 | 184,400 | +0.05(+2.03%) |
Jan 16, 2004 | 2.778 | 2.778 | 2.677 | 2.678 | 164,000 | -0.09(-3.26%) |
Jan 15, 2004 | 2.777 | 2.777 | 2.675 | 2.768 | 142,120 | -0.00(-0.12%) |
Jan 14, 2004 | 2.732 | 2.777 | 2.732 | 2.771 | 117,840 | +0.04(+1.33%) |
Jan 13, 2004 | 2.781 | 2.784 | 2.686 | 2.735 | 185,736 | -0.05(-1.66%) |
Jan 12, 2004 | 2.661 | 2.784 | 2.661 | 2.781 | 268,096 | +0.09(+3.25%) |
Jan 09, 2004 | 2.715 | 2.749 | 2.664 | 2.694 | 344,288 | -0.03(-1.17%) |
Jan 08, 2004 | 2.652 | 2.742 | 2.614 | 2.726 | 291,740 | +0.09(+3.34%) |
Jan 07, 2004 | 2.547 | 2.651 | 2.542 | 2.638 | 370,588 | +0.09(+3.56%) |
Jan 06, 2004 | 2.547 | 2.605 | 2.514 | 2.547 | 245,600 | +0.01(+0.54%) |
Jan 05, 2004 | 2.496 | 2.556 | 2.495 | 2.533 | 250,000 | +0.05(+1.99%) |
Jan 02, 2004 | 2.471 | 2.562 | 2.471 | 2.484 | 150,000 | +0.00(+0.10%) |
Dec 31, 2003 | 2.561 | 2.561 | 2.474 | 2.481 | 322,800 | -0.07(-2.74%) |
Dec 30, 2003 | 2.546 | 2.551 | 2.513 | 2.551 | 160,004 | +0.01(+0.27%) |
Dec 29, 2003 | 2.547 | 2.547 | 2.516 | 2.544 | 206,336 | +0.03(+1.19%) |
Dec 26, 2003 | 2.502 | 2.551 | 2.502 | 2.514 | 153,724 | -0.02(-0.86%) |
Dec 24, 2003 | 2.534 | 2.541 | 2.519 | 2.536 | 222,644 | -0.00(-0.20%) |
Dec 23, 2003 | 2.480 | 2.557 | 2.480 | 2.541 | 270,688 | +0.03(+1.02%) |
Dec 22, 2003 | 2.561 | 2.561 | 2.469 | 2.516 | 367,036 | -0.04(-1.71%) |
Dec 19, 2003 | 2.527 | 2.560 | 2.465 | 2.559 | 214,844 | +0.05(+1.87%) |
Dec 18, 2003 | 2.463 | 2.531 | 2.442 | 2.513 | 108,748 | +0.08(+3.29%) |
Dec 17, 2003 | 2.474 | 2.489 | 2.405 | 2.433 | 108,820 | -0.02(-0.64%) |
Dec 16, 2003 | 2.469 | 2.473 | 2.375 | 2.448 | 220,020 | -0.03(-1.09%) |
Dec 15, 2003 | 2.544 | 2.569 | 2.471 | 2.475 | 519,696 | -0.03(-1.15%) |
Dec 12, 2003 | 2.494 | 2.506 | 2.468 | 2.504 | 164,580 | +0.04(+1.55%) |
Dec 11, 2003 | 2.384 | 2.519 | 2.384 | 2.466 | 244,800 | +0.09(+3.63%) |
Dec 10, 2003 | 2.435 | 2.453 | 2.364 | 2.379 | 282,548 | -0.06(-2.38%) |
Dec 09, 2003 | 2.401 | 2.447 | 2.356 | 2.438 | 683,844 | +0.02(+0.83%) |
Dec 08, 2003 | 2.422 | 2.423 | 2.384 | 2.417 | 215,972 | +0.01(+0.29%) |
Dec 05, 2003 | 2.472 | 2.472 | 2.401 | 2.411 | 183,372 | -0.06(-2.48%) |
Dec 04, 2003 | 2.421 | 2.481 | 2.396 | 2.472 | 278,616 | +0.04(+1.72%) |
Dec 03, 2003 | 2.527 | 2.546 | 2.396 | 2.430 | 270,016 | -0.13(-5.17%) |
Dec 02, 2003 | 2.592 | 2.597 | 2.529 | 2.562 | 248,232 | -0.02(-0.70%) |
Dec 01, 2003 | 2.422 | 2.596 | 2.399 | 2.581 | 520,176 | +0.17(+7.05%) |
Nov 28, 2003 | 2.465 | 2.465 | 2.406 | 2.411 | 62,916 | -0.05(-1.86%) |
Nov 26, 2003 | 2.483 | 2.483 | 2.429 | 2.456 | 171,776 | -0.01(-0.51%) |
Nov 25, 2003 | 2.473 | 2.484 | 2.409 | 2.469 | 378,752 | -0.01(-0.30%) |
Nov 24, 2003 | 2.417 | 2.482 | 2.406 | 2.476 | 348,976 | +0.04(+1.69%) |
Nov 21, 2003 | 2.362 | 2.438 | 2.407 | 2.435 | 345,876 | +0.07(+3.07%) |
Nov 20, 2003 | 2.397 | 2.397 | 2.362 | 2.362 | 240,048 | -0.02(-0.97%) |
Nov 19, 2003 | 2.375 | 2.414 | 2.375 | 2.386 | 130,020 | +0.00(+0.05%) |
Nov 18, 2003 | 2.317 | 2.439 | 2.317 | 2.384 | 136,716 | +0.04(+1.65%) |
Nov 17, 2003 | 2.416 | 2.421 | 2.328 | 2.346 | 122,860 | -0.08(-3.25%) |
Nov 14, 2003 | 2.471 | 2.473 | 2.421 | 2.424 | 194,796 | -0.03(-1.17%) |
Nov 13, 2003 | 2.455 | 2.459 | 2.411 | 2.453 | 256,992 | +0.00(+0.00%) |
Nov 12, 2003 | 2.430 | 2.456 | 2.376 | 2.453 | 215,948 | +0.01(+0.46%) |
Nov 11, 2003 | 2.538 | 2.541 | 2.438 | 2.442 | 346,968 | -0.09(-3.63%) |
Nov 10, 2003 | 2.515 | 2.556 | 2.456 | 2.534 | 266,836 | +0.03(+1.20%) |
Nov 07, 2003 | 2.500 | 2.516 | 2.483 | 2.504 | 278,628 | +0.01(+0.20%) |
Nov 06, 2003 | 2.482 | 2.499 | 2.428 | 2.499 | 178,556 | +0.02(+1.01%) |
Nov 05, 2003 | 2.353 | 2.513 | 2.307 | 2.474 | 759,620 | +0.19(+8.26%) |
Nov 04, 2003 | 2.336 | 2.346 | 2.271 | 2.285 | 436,616 | -0.08(-3.20%) |