Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 5.580 | 5.940 | 5.540 | 5.540 | 91,900 | -0.11(-1.95%) |
Nov 29, 2004 | 5.410 | 5.780 | 5.400 | 5.650 | 123,500 | +0.24(+4.44%) |
Nov 26, 2004 | 5.480 | 5.500 | 5.400 | 5.410 | 19,200 | -0.03(-0.55%) |
Nov 24, 2004 | 5.380 | 5.530 | 5.350 | 5.440 | 62,100 | +0.02(+0.37%) |
Nov 23, 2004 | 5.390 | 5.500 | 5.322 | 5.420 | 68,100 | +0.00(+0.00%) |
Nov 22, 2004 | 5.660 | 5.840 | 5.390 | 5.420 | 104,300 | -0.28(-4.91%) |
Nov 19, 2004 | 5.520 | 5.820 | 5.520 | 5.700 | 166,600 | +0.14(+2.52%) |
Nov 18, 2004 | 5.550 | 5.700 | 5.500 | 5.560 | 148,800 | -0.03(-0.54%) |
Nov 17, 2004 | 5.130 | 5.590 | 5.020 | 5.590 | 154,200 | +0.36(+6.88%) |
Nov 16, 2004 | 5.290 | 5.290 | 5.170 | 5.230 | 90,000 | -0.09(-1.69%) |
Nov 15, 2004 | 5.240 | 5.340 | 5.170 | 5.320 | 49,100 | +0.12(+2.31%) |
Nov 12, 2004 | 5.000 | 5.320 | 5.000 | 5.200 | 121,300 | +0.17(+3.38%) |
Nov 11, 2004 | 5.330 | 5.330 | 5.000 | 5.030 | 90,700 | -0.24(-4.55%) |
Nov 10, 2004 | 5.370 | 5.370 | 5.260 | 5.270 | 66,300 | -0.04(-0.75%) |
Nov 09, 2004 | 5.350 | 5.450 | 5.260 | 5.310 | 93,400 | +0.04(+0.76%) |
Nov 08, 2004 | 5.380 | 5.400 | 5.160 | 5.270 | 287,800 | +0.11(+2.13%) |
Nov 05, 2004 | 5.030 | 5.282 | 4.980 | 5.160 | 230,000 | +0.18(+3.61%) |
Nov 04, 2004 | 4.750 | 4.992 | 4.690 | 4.980 | 103,700 | +0.18(+3.75%) |
Nov 03, 2004 | 4.600 | 4.800 | 4.470 | 4.800 | 122,500 | +0.18(+3.90%) |
Nov 02, 2004 | 4.470 | 4.721 | 4.270 | 4.620 | 131,200 | +0.02(+0.43%) |
Nov 01, 2004 | 4.500 | 4.640 | 4.480 | 4.600 | 109,600 | +0.10(+2.22%) |
Oct 29, 2004 | 4.550 | 4.570 | 4.250 | 4.500 | 260,600 | +0.25(+5.88%) |
Oct 28, 2004 | 4.200 | 4.380 | 4.110 | 4.250 | 74,800 | +0.04(+0.95%) |
Oct 27, 2004 | 4.000 | 4.210 | 4.000 | 4.210 | 48,500 | +0.22(+5.51%) |
Oct 26, 2004 | 3.950 | 4.150 | 3.940 | 3.990 | 51,400 | +0.04(+1.01%) |
Oct 25, 2004 | 3.970 | 4.100 | 3.950 | 3.950 | 99,700 | -0.04(-1.00%) |
Oct 22, 2004 | 4.090 | 4.150 | 3.950 | 3.990 | 101,900 | -0.07(-1.72%) |
Oct 21, 2004 | 4.110 | 4.220 | 4.050 | 4.060 | 94,300 | -0.02(-0.49%) |
Oct 20, 2004 | 4.110 | 4.150 | 4.080 | 4.080 | 50,700 | -0.03(-0.73%) |
Oct 19, 2004 | 4.100 | 4.250 | 4.100 | 4.110 | 86,300 | +0.03(+0.74%) |
Oct 18, 2004 | 4.150 | 4.220 | 4.080 | 4.080 | 89,300 | -0.01(-0.24%) |
Oct 15, 2004 | 4.110 | 4.190 | 4.080 | 4.090 | 150,500 | -0.02(-0.49%) |
Oct 14, 2004 | 4.190 | 4.250 | 4.110 | 4.110 | 239,200 | -0.07(-1.67%) |
Oct 13, 2004 | 4.250 | 4.370 | 4.120 | 4.180 | 826,300 | +0.03(+0.72%) |
Oct 12, 2004 | 4.210 | 4.210 | 4.120 | 4.150 | 87,100 | -0.01(-0.24%) |
Oct 11, 2004 | 4.120 | 4.190 | 4.070 | 4.160 | 83,900 | +0.00(+0.00%) |
Oct 08, 2004 | 4.120 | 4.300 | 4.120 | 4.160 | 187,800 | +0.03(+0.73%) |
Oct 07, 2004 | 4.400 | 4.400 | 4.130 | 4.130 | 181,400 | -0.25(-5.71%) |
Oct 06, 2004 | 4.330 | 4.480 | 4.200 | 4.380 | 200,900 | +0.02(+0.46%) |
Oct 05, 2004 | 4.600 | 4.661 | 4.350 | 4.360 | 128,800 | -0.29(-6.24%) |
Oct 04, 2004 | 4.640 | 4.700 | 4.450 | 4.650 | 88,600 | +0.02(+0.43%) |
Oct 01, 2004 | 4.650 | 4.700 | 4.510 | 4.630 | 97,800 | +0.01(+0.22%) |
Sep 30, 2004 | 4.800 | 4.800 | 4.410 | 4.620 | 154,300 | -0.16(-3.35%) |
Sep 29, 2004 | 4.650 | 4.950 | 4.640 | 4.780 | 165,600 | +0.01(+0.21%) |
Sep 28, 2004 | 4.670 | 4.990 | 4.420 | 4.770 | 194,600 | +0.17(+3.70%) |
Sep 27, 2004 | 4.750 | 4.800 | 4.580 | 4.600 | 76,200 | -0.11(-2.34%) |
Sep 24, 2004 | 4.680 | 4.820 | 4.650 | 4.710 | 64,800 | +0.05(+1.07%) |
Sep 23, 2004 | 4.760 | 4.810 | 4.640 | 4.660 | 47,800 | -0.06(-1.27%) |
Sep 22, 2004 | 4.950 | 4.950 | 4.690 | 4.720 | 90,600 | -0.24(-4.84%) |
Sep 21, 2004 | 4.810 | 4.960 | 4.770 | 4.960 | 85,000 | +0.10(+2.06%) |
Sep 20, 2004 | 4.600 | 4.900 | 4.520 | 4.860 | 135,800 | +0.17(+3.62%) |
Sep 17, 2004 | 4.540 | 4.690 | 4.510 | 4.690 | 65,900 | +0.14(+3.08%) |
Sep 16, 2004 | 4.390 | 4.590 | 4.370 | 4.550 | 68,700 | +0.05(+1.11%) |
Sep 15, 2004 | 4.540 | 4.560 | 4.450 | 4.500 | 47,600 | +0.00(+0.00%) |
Sep 14, 2004 | 4.550 | 4.600 | 4.500 | 4.500 | 66,000 | -0.08(-1.75%) |
Sep 13, 2004 | 4.380 | 4.590 | 4.370 | 4.580 | 83,700 | +0.20(+4.57%) |
Sep 10, 2004 | 4.450 | 4.450 | 4.370 | 4.380 | 72,355 | -0.10(-2.23%) |
Sep 09, 2004 | 4.590 | 4.600 | 4.320 | 4.480 | 87,000 | -0.06(-1.32%) |
Sep 08, 2004 | 4.650 | 4.700 | 4.430 | 4.540 | 110,000 | -0.13(-2.78%) |
Sep 07, 2004 | 4.770 | 4.830 | 4.640 | 4.670 | 91,128 | -0.18(-3.71%) |
Sep 03, 2004 | 4.880 | 4.890 | 4.680 | 4.850 | 66,000 | -0.10(-2.02%) |
Sep 02, 2004 | 4.870 | 4.950 | 4.670 | 4.950 | 73,700 | +0.16(+3.34%) |
Sep 01, 2004 | 4.940 | 4.990 | 4.700 | 4.790 | 69,700 | -0.13(-2.64%) |
Aug 31, 2004 | 4.710 | 4.920 | 4.520 | 4.920 | 70,500 | +0.27(+5.81%) |
Aug 30, 2004 | 4.700 | 4.810 | 4.600 | 4.650 | 90,200 | -0.17(-3.53%) |
Aug 27, 2004 | 4.620 | 4.910 | 4.620 | 4.820 | 81,400 | +0.15(+3.21%) |
Aug 26, 2004 | 4.740 | 4.740 | 4.580 | 4.670 | 78,300 | -0.07(-1.48%) |
Aug 25, 2004 | 4.700 | 4.810 | 4.570 | 4.740 | 72,200 | +0.07(+1.50%) |
Aug 24, 2004 | 4.630 | 4.840 | 4.510 | 4.670 | 77,900 | +0.07(+1.52%) |
Aug 23, 2004 | 4.970 | 5.000 | 4.600 | 4.600 | 115,100 | -0.36(-7.26%) |
Aug 20, 2004 | 4.670 | 4.960 | 4.580 | 4.960 | 131,109 | +0.43(+9.49%) |
Aug 19, 2004 | 4.290 | 4.720 | 4.190 | 4.530 | 201,300 | +0.26(+6.09%) |
Aug 18, 2004 | 4.250 | 4.300 | 4.150 | 4.270 | 70,558 | +0.00(+0.00%) |
Aug 17, 2004 | 4.170 | 4.270 | 4.150 | 4.270 | 104,500 | +0.17(+4.15%) |
Aug 16, 2004 | 3.850 | 4.270 | 3.850 | 4.100 | 186,300 | +0.22(+5.67%) |
Aug 13, 2004 | 4.000 | 4.060 | 3.840 | 3.880 | 217,700 | -0.12(-3.00%) |
Aug 12, 2004 | 3.960 | 4.070 | 3.960 | 4.000 | 82,600 | +0.00(+0.00%) |
Aug 11, 2004 | 3.970 | 4.030 | 3.900 | 4.000 | 89,000 | +0.01(+0.25%) |
Aug 10, 2004 | 4.000 | 4.100 | 3.990 | 3.990 | 148,000 | +0.02(+0.50%) |
Aug 09, 2004 | 4.000 | 4.130 | 3.960 | 3.970 | 71,000 | -0.04(-1.00%) |
Aug 06, 2004 | 4.050 | 4.060 | 4.010 | 4.010 | 143,000 | -0.06(-1.47%) |
Aug 05, 2004 | 4.060 | 4.120 | 4.050 | 4.070 | 171,800 | +0.01(+0.25%) |
Aug 04, 2004 | 4.120 | 4.120 | 4.040 | 4.060 | 147,800 | -0.06(-1.46%) |
Aug 03, 2004 | 4.130 | 4.190 | 4.080 | 4.120 | 93,200 | -0.06(-1.44%) |
Aug 02, 2004 | 4.310 | 4.320 | 4.120 | 4.180 | 150,400 | -0.09(-2.11%) |
Jul 30, 2004 | 4.260 | 4.300 | 4.160 | 4.270 | 89,100 | -0.02(-0.47%) |
Jul 29, 2004 | 4.280 | 4.320 | 4.200 | 4.290 | 86,900 | +0.06(+1.42%) |
Jul 28, 2004 | 4.400 | 4.400 | 4.120 | 4.230 | 92,000 | -0.20(-4.51%) |
Jul 27, 2004 | 4.080 | 4.430 | 4.080 | 4.430 | 129,600 | +0.36(+8.85%) |
Jul 26, 2004 | 4.160 | 4.180 | 4.060 | 4.070 | 197,100 | -0.08(-1.93%) |
Jul 23, 2004 | 4.360 | 4.430 | 4.050 | 4.150 | 260,500 | +0.04(+0.97%) |
Jul 22, 2004 | 4.050 | 4.500 | 4.050 | 4.110 | 127,100 | +0.05(+1.23%) |
Jul 21, 2004 | 4.240 | 4.310 | 4.050 | 4.060 | 195,900 | -0.26(-6.02%) |
Jul 20, 2004 | 4.060 | 4.340 | 3.970 | 4.320 | 137,400 | +0.31(+7.73%) |
Jul 19, 2004 | 4.090 | 4.140 | 3.960 | 4.010 | 146,300 | -0.07(-1.72%) |
Jul 16, 2004 | 4.160 | 4.180 | 4.020 | 4.080 | 80,500 | -0.06(-1.45%) |
Jul 15, 2004 | 4.360 | 4.360 | 4.010 | 4.140 | 155,400 | -0.21(-4.83%) |
Jul 14, 2004 | 4.260 | 4.410 | 4.240 | 4.350 | 68,000 | +0.04(+0.93%) |
Jul 13, 2004 | 4.420 | 4.490 | 4.270 | 4.310 | 63,800 | -0.15(-3.36%) |
Jul 12, 2004 | 4.420 | 4.500 | 4.170 | 4.460 | 106,400 | +0.01(+0.22%) |
Jul 09, 2004 | 4.490 | 4.650 | 4.420 | 4.450 | 75,700 | -0.01(-0.22%) |
Jul 08, 2004 | 4.670 | 4.750 | 4.400 | 4.460 | 133,000 | -0.29(-6.11%) |
Jul 07, 2004 | 4.820 | 4.949 | 4.560 | 4.750 | 207,400 | -0.08(-1.66%) |
Jul 06, 2004 | 5.170 | 5.200 | 4.830 | 4.830 | 111,900 | -0.37(-7.12%) |
Jul 02, 2004 | 4.980 | 5.200 | 4.920 | 5.200 | 125,700 | +0.18(+3.59%) |
Jul 01, 2004 | 5.250 | 5.320 | 4.980 | 5.020 | 88,200 | -0.25(-4.74%) |
Jun 30, 2004 | 5.380 | 5.380 | 5.230 | 5.270 | 75,600 | -0.09(-1.68%) |
Jun 29, 2004 | 5.170 | 5.370 | 5.170 | 5.360 | 145,100 | +0.16(+3.08%) |
Jun 28, 2004 | 5.200 | 5.250 | 5.120 | 5.200 | 82,200 | +0.04(+0.78%) |
Jun 25, 2004 | 5.420 | 5.450 | 5.160 | 5.160 | 105,100 | -0.23(-4.27%) |
Jun 24, 2004 | 5.280 | 5.490 | 5.270 | 5.390 | 109,000 | +0.04(+0.75%) |
Jun 23, 2004 | 5.320 | 5.380 | 5.280 | 5.350 | 83,700 | +0.04(+0.75%) |
Jun 22, 2004 | 5.280 | 5.340 | 5.170 | 5.310 | 142,500 | -0.01(-0.19%) |
Jun 21, 2004 | 5.400 | 5.470 | 5.250 | 5.320 | 75,300 | -0.12(-2.21%) |
Jun 18, 2004 | 5.270 | 5.440 | 5.200 | 5.440 | 175,400 | +0.07(+1.30%) |
Jun 17, 2004 | 5.480 | 5.490 | 5.250 | 5.370 | 115,700 | -0.13(-2.36%) |
Jun 16, 2004 | 5.190 | 5.580 | 5.190 | 5.500 | 154,600 | +0.25(+4.76%) |
Jun 15, 2004 | 5.250 | 5.280 | 5.160 | 5.250 | 181,500 | +0.00(+0.00%) |
Jun 14, 2004 | 5.100 | 5.320 | 5.090 | 5.250 | 136,600 | +0.11(+2.14%) |
Jun 10, 2004 | 5.400 | 5.460 | 5.090 | 5.140 | 183,100 | -0.16(-3.02%) |
Jun 09, 2004 | 5.600 | 5.650 | 5.280 | 5.300 | 176,800 | -0.37(-6.53%) |
Jun 08, 2004 | 5.750 | 5.870 | 5.620 | 5.670 | 83,300 | -0.13(-2.24%) |
Jun 07, 2004 | 5.710 | 5.910 | 5.710 | 5.800 | 165,800 | -0.02(-0.34%) |
Jun 04, 2004 | 5.650 | 5.900 | 5.650 | 5.820 | 116,600 | +0.18(+3.19%) |
Jun 03, 2004 | 5.640 | 5.830 | 5.600 | 5.640 | 83,200 | -0.12(-2.08%) |
Jun 02, 2004 | 5.820 | 5.960 | 5.670 | 5.760 | 136,200 | +0.00(+0.00%) |
Jun 01, 2004 | 5.970 | 6.000 | 5.650 | 5.760 | 217,400 | -0.04(-0.69%) |
May 28, 2004 | 6.050 | 6.070 | 5.800 | 5.800 | 139,000 | -0.25(-4.13%) |
May 27, 2004 | 6.200 | 6.370 | 5.909 | 6.050 | 196,400 | -0.02(-0.33%) |
May 26, 2004 | 6.090 | 6.200 | 6.060 | 6.070 | 114,400 | -0.05(-0.82%) |
May 25, 2004 | 5.960 | 6.120 | 5.800 | 6.120 | 200,300 | +0.18(+3.03%) |
May 24, 2004 | 5.820 | 6.020 | 5.720 | 5.940 | 95,200 | +0.13(+2.24%) |
May 21, 2004 | 5.650 | 5.810 | 5.640 | 5.810 | 79,700 | +0.16(+2.83%) |
May 20, 2004 | 5.900 | 5.950 | 5.600 | 5.650 | 104,100 | -0.28(-4.72%) |
May 19, 2004 | 6.010 | 6.150 | 5.820 | 5.930 | 176,800 | -0.12(-1.98%) |
May 18, 2004 | 5.840 | 6.100 | 5.810 | 6.050 | 110,500 | +0.24(+4.13%) |
May 17, 2004 | 6.050 | 6.050 | 5.720 | 5.810 | 85,600 | -0.16(-2.68%) |
May 14, 2004 | 5.940 | 6.050 | 5.810 | 5.970 | 121,700 | -0.06(-1.00%) |
May 13, 2004 | 6.030 | 6.120 | 5.930 | 6.030 | 196,400 | -0.09(-1.47%) |
May 12, 2004 | 6.122 | 6.180 | 5.730 | 6.120 | 178,700 | +0.05(+0.82%) |
May 11, 2004 | 5.980 | 6.400 | 5.900 | 6.070 | 253,200 | +0.14(+2.36%) |
May 10, 2004 | 6.200 | 6.320 | 5.850 | 5.930 | 197,800 | -0.40(-6.32%) |
May 07, 2004 | 6.430 | 6.750 | 6.290 | 6.330 | 86,200 | -0.11(-1.71%) |
May 06, 2004 | 6.590 | 6.640 | 6.300 | 6.440 | 180,700 | -0.28(-4.17%) |
May 05, 2004 | 6.560 | 6.860 | 6.480 | 6.720 | 127,700 | +0.32(+5.00%) |
May 04, 2004 | 6.720 | 6.800 | 6.390 | 6.400 | 277,800 | -0.26(-3.90%) |
May 03, 2004 | 6.620 | 6.870 | 6.550 | 6.660 | 235,400 | -0.03(-0.45%) |
Apr 30, 2004 | 6.870 | 7.000 | 6.640 | 6.690 | 138,500 | -0.07(-1.04%) |
Apr 29, 2004 | 6.740 | 7.150 | 6.660 | 6.760 | 172,400 | -0.07(-1.02%) |
Apr 28, 2004 | 7.450 | 7.500 | 6.780 | 6.830 | 301,100 | -0.74(-9.78%) |
Apr 27, 2004 | 7.750 | 7.820 | 7.370 | 7.570 | 220,600 | -0.22(-2.82%) |
Apr 26, 2004 | 7.000 | 7.850 | 6.930 | 7.790 | 506,000 | +0.79(+11.29%) |
Apr 23, 2004 | 7.010 | 7.100 | 6.760 | 7.000 | 204,500 | -0.03(-0.43%) |
Apr 22, 2004 | 7.110 | 7.200 | 6.700 | 7.030 | 163,900 | -0.11(-1.54%) |
Apr 21, 2004 | 7.140 | 7.240 | 6.270 | 7.140 | 579,100 | +0.04(+0.56%) |
Apr 20, 2004 | 7.190 | 7.280 | 7.090 | 7.100 | 112,000 | -0.06(-0.84%) |
Apr 19, 2004 | 7.110 | 7.500 | 7.090 | 7.160 | 157,300 | +0.07(+0.99%) |
Apr 16, 2004 | 6.820 | 7.190 | 6.710 | 7.090 | 170,200 | +0.21(+3.05%) |
Apr 15, 2004 | 6.650 | 6.970 | 6.650 | 6.880 | 171,100 | -0.06(-0.86%) |
Apr 14, 2004 | 6.890 | 7.050 | 6.600 | 6.940 | 313,000 | -0.02(-0.29%) |
Apr 13, 2004 | 7.410 | 7.440 | 6.910 | 6.960 | 214,600 | -0.46(-6.20%) |
Apr 12, 2004 | 7.330 | 7.500 | 7.130 | 7.420 | 241,900 | +0.23(+3.20%) |
Apr 08, 2004 | 7.720 | 7.970 | 7.180 | 7.190 | 605,600 | -0.52(-6.74%) |
Apr 07, 2004 | 7.100 | 7.740 | 6.990 | 7.710 | 698,700 | +0.67(+9.52%) |
Apr 06, 2004 | 6.660 | 7.210 | 6.620 | 7.040 | 468,700 | +0.36(+5.39%) |
Apr 05, 2004 | 6.870 | 7.060 | 6.660 | 6.680 | 938,800 | -0.22(-3.19%) |
Apr 02, 2004 | 7.400 | 7.400 | 6.520 | 6.900 | 2,573,900 | +1.06(+18.15%) |
Apr 01, 2004 | 5.850 | 6.000 | 5.750 | 5.840 | 178,900 | -0.10(-1.68%) |
Mar 31, 2004 | 5.920 | 6.050 | 5.820 | 5.940 | 171,100 | +0.04(+0.68%) |
Mar 30, 2004 | 5.620 | 5.900 | 5.540 | 5.900 | 187,400 | +0.36(+6.50%) |
Mar 29, 2004 | 5.340 | 5.610 | 5.330 | 5.540 | 343,800 | +0.08(+1.47%) |
Mar 26, 2004 | 5.450 | 5.500 | 5.300 | 5.460 | 91,300 | +0.01(+0.18%) |
Mar 25, 2004 | 5.145 | 5.480 | 5.040 | 5.450 | 170,700 | +0.32(+6.24%) |
Mar 24, 2004 | 5.070 | 5.290 | 5.000 | 5.130 | 127,200 | +0.13(+2.60%) |
Mar 23, 2004 | 5.010 | 5.230 | 5.000 | 5.000 | 137,200 | -0.05(-0.99%) |
Mar 22, 2004 | 5.260 | 5.350 | 5.000 | 5.050 | 180,700 | -0.37(-6.83%) |
Mar 19, 2004 | 5.320 | 5.530 | 5.290 | 5.420 | 88,600 | +0.04(+0.74%) |
Mar 18, 2004 | 5.450 | 5.640 | 5.280 | 5.380 | 140,200 | -0.18(-3.24%) |
Mar 17, 2004 | 5.280 | 5.639 | 5.220 | 5.560 | 263,200 | +0.35(+6.72%) |
Mar 16, 2004 | 5.400 | 5.650 | 5.070 | 5.210 | 254,600 | -0.19(-3.52%) |
Mar 15, 2004 | 5.780 | 5.820 | 5.330 | 5.400 | 253,900 | -0.46(-7.88%) |
Mar 12, 2004 | 5.590 | 5.950 | 5.530 | 5.862 | 169,000 | +0.34(+6.20%) |
Mar 11, 2004 | 5.500 | 6.000 | 5.460 | 5.520 | 235,400 | +0.03(+0.55%) |
Mar 10, 2004 | 5.800 | 6.130 | 5.450 | 5.490 | 230,700 | -0.29(-5.02%) |
Mar 09, 2004 | 5.780 | 6.350 | 5.640 | 5.780 | 404,500 | -0.02(-0.34%) |
Mar 08, 2004 | 6.330 | 6.350 | 5.760 | 5.800 | 357,100 | -0.37(-6.00%) |
Mar 05, 2004 | 6.150 | 6.290 | 6.000 | 6.170 | 258,400 | +0.00(+0.00%) |
Mar 04, 2004 | 6.000 | 6.200 | 5.985 | 6.170 | 255,600 | +0.18(+3.01%) |
Mar 03, 2004 | 5.690 | 5.990 | 5.630 | 5.990 | 112,500 | +0.32(+5.64%) |
Mar 02, 2004 | 5.750 | 5.870 | 5.670 | 5.670 | 84,800 | -0.07(-1.22%) |
Mar 01, 2004 | 5.550 | 5.740 | 5.450 | 5.740 | 135,800 | +0.34(+6.30%) |
Feb 27, 2004 | 5.630 | 5.800 | 5.400 | 5.400 | 141,800 | -0.20(-3.57%) |
Feb 26, 2004 | 5.400 | 5.606 | 5.120 | 5.600 | 191,200 | +0.30(+5.66%) |
Feb 25, 2004 | 5.050 | 5.378 | 4.980 | 5.300 | 205,900 | -0.04(-0.75%) |
Feb 24, 2004 | 5.530 | 5.540 | 5.070 | 5.340 | 344,800 | -0.27(-4.81%) |
Feb 23, 2004 | 6.000 | 6.100 | 5.580 | 5.610 | 182,700 | -0.40(-6.66%) |
Feb 20, 2004 | 5.900 | 6.030 | 5.540 | 6.010 | 314,100 | +0.28(+4.89%) |
Feb 19, 2004 | 5.900 | 6.300 | 5.720 | 5.730 | 408,000 | -0.06(-1.04%) |
Feb 18, 2004 | 5.920 | 6.210 | 5.790 | 5.790 | 283,600 | -0.06(-1.03%) |
Feb 17, 2004 | 5.940 | 5.950 | 5.810 | 5.850 | 110,500 | +0.15(+2.63%) |
Feb 13, 2004 | 5.890 | 5.910 | 5.670 | 5.700 | 164,100 | -0.21(-3.55%) |
Feb 12, 2004 | 5.860 | 5.960 | 5.640 | 5.910 | 427,700 | -0.33(-5.29%) |
Feb 11, 2004 | 6.250 | 6.250 | 6.180 | 6.240 | 67,600 | -0.01(-0.16%) |
Feb 10, 2004 | 6.220 | 6.250 | 6.080 | 6.250 | 158,300 | +0.07(+1.13%) |
Feb 09, 2004 | 6.200 | 6.290 | 6.010 | 6.180 | 217,200 | -0.01(-0.16%) |
Feb 06, 2004 | 5.510 | 6.190 | 5.510 | 6.190 | 199,400 | +0.49(+8.60%) |
Feb 05, 2004 | 5.790 | 6.150 | 5.650 | 5.700 | 264,400 | -0.17(-2.90%) |
Feb 04, 2004 | 6.420 | 6.490 | 5.870 | 5.870 | 267,600 | -0.60(-9.27%) |
Feb 03, 2004 | 6.520 | 6.522 | 6.310 | 6.470 | 130,600 | -0.04(-0.61%) |
Feb 02, 2004 | 6.680 | 6.950 | 6.410 | 6.510 | 322,900 | +0.04(+0.62%) |
Jan 30, 2004 | 6.310 | 6.600 | 6.260 | 6.470 | 219,500 | +0.10(+1.57%) |
Jan 29, 2004 | 6.280 | 6.540 | 6.100 | 6.370 | 390,500 | +0.15(+2.41%) |
Jan 28, 2004 | 6.750 | 7.000 | 6.170 | 6.220 | 716,400 | -0.38(-5.76%) |
Jan 27, 2004 | 6.510 | 6.790 | 6.290 | 6.600 | 481,600 | +0.31(+4.93%) |
Jan 26, 2004 | 6.030 | 6.300 | 6.010 | 6.290 | 325,600 | +0.28(+4.66%) |
Jan 23, 2004 | 6.090 | 6.180 | 5.780 | 6.010 | 295,100 | -0.13(-2.12%) |
Jan 22, 2004 | 6.230 | 6.340 | 6.020 | 6.140 | 248,900 | -0.06(-0.97%) |
Jan 21, 2004 | 6.190 | 6.250 | 6.010 | 6.200 | 686,800 | +0.13(+2.14%) |
Jan 20, 2004 | 5.810 | 6.180 | 5.650 | 6.070 | 651,300 | +0.34(+5.93%) |
Jan 16, 2004 | 5.460 | 5.800 | 5.410 | 5.730 | 281,800 | +0.32(+5.91%) |
Jan 15, 2004 | 5.410 | 5.490 | 5.280 | 5.410 | 153,673 | +0.05(+0.93%) |
Jan 14, 2004 | 5.500 | 5.524 | 5.280 | 5.360 | 246,701 | -0.14(-2.55%) |
Jan 13, 2004 | 5.590 | 5.709 | 5.340 | 5.500 | 272,540 | -0.08(-1.43%) |
Jan 12, 2004 | 5.630 | 5.870 | 5.450 | 5.580 | 233,860 | -0.04(-0.71%) |
Jan 09, 2004 | 5.690 | 5.970 | 5.500 | 5.620 | 370,871 | -0.09(-1.58%) |
Jan 08, 2004 | 5.450 | 5.860 | 5.330 | 5.710 | 426,448 | +0.26(+4.77%) |
Jan 07, 2004 | 5.100 | 5.500 | 4.980 | 5.450 | 512,216 | +0.35(+6.86%) |
Jan 06, 2004 | 5.200 | 5.220 | 4.920 | 5.100 | 345,600 | -0.10(-1.92%) |
Jan 05, 2004 | 4.990 | 5.200 | 4.920 | 5.200 | 292,100 | +0.19(+3.79%) |
Jan 02, 2004 | 4.950 | 5.090 | 4.860 | 5.010 | 142,100 | +0.13(+2.66%) |
Dec 31, 2003 | 4.850 | 5.070 | 4.850 | 4.880 | 134,200 | -0.19(-3.75%) |
Dec 30, 2003 | 5.040 | 5.090 | 4.910 | 5.070 | 121,470 | +0.02(+0.40%) |
Dec 29, 2003 | 4.990 | 5.050 | 4.910 | 5.050 | 90,123 | +0.04(+0.80%) |
Dec 26, 2003 | 4.910 | 5.070 | 4.850 | 5.010 | 50,983 | +0.10(+2.04%) |
Dec 24, 2003 | 4.990 | 5.020 | 4.740 | 4.910 | 116,824 | -0.12(-2.39%) |
Dec 23, 2003 | 4.830 | 5.030 | 4.820 | 5.030 | 126,109 | +0.26(+5.45%) |
Dec 22, 2003 | 4.730 | 4.850 | 4.700 | 4.770 | 164,075 | +0.06(+1.27%) |
Dec 19, 2003 | 4.650 | 4.730 | 4.600 | 4.710 | 279,237 | +0.21(+4.67%) |
Dec 18, 2003 | 4.430 | 4.550 | 4.350 | 4.500 | 101,908 | +0.01(+0.22%) |
Dec 17, 2003 | 4.600 | 4.600 | 4.380 | 4.490 | 111,031 | -0.19(-4.06%) |
Dec 16, 2003 | 4.590 | 4.730 | 4.360 | 4.680 | 91,992 | +0.01(+0.21%) |
Dec 15, 2003 | 4.840 | 4.840 | 4.580 | 4.670 | 98,009 | +0.06(+1.30%) |
Dec 12, 2003 | 4.720 | 4.830 | 4.610 | 4.610 | 161,130 | -0.02(-0.43%) |
Dec 11, 2003 | 4.620 | 4.660 | 4.460 | 4.630 | 139,100 | +0.04(+0.87%) |
Dec 10, 2003 | 4.560 | 4.680 | 4.420 | 4.590 | 120,227 | +0.02(+0.44%) |
Dec 09, 2003 | 4.760 | 4.870 | 4.550 | 4.570 | 71,836 | -0.18(-3.79%) |
Dec 08, 2003 | 4.820 | 4.890 | 4.700 | 4.750 | 96,985 | -0.12(-2.46%) |
Dec 05, 2003 | 4.990 | 5.030 | 4.900 | 4.870 | 23,814 | -0.12(-2.40%) |
Dec 04, 2003 | 5.060 | 5.140 | 4.950 | 4.990 | 65,180 | -0.03(-0.60%) |
Dec 03, 2003 | 5.020 | 5.200 | 4.970 | 5.020 | 152,931 | -0.16(-3.09%) |
Dec 02, 2003 | 4.820 | 5.200 | 4.810 | 5.180 | 209,489 | +0.24(+4.86%) |