Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.720 | 1.740 | 1.680 | 1.690 | 73,500 | -0.03(-1.74%) |
Nov 29, 2004 | 1.640 | 1.720 | 1.600 | 1.720 | 122,700 | +0.10(+6.17%) |
Nov 26, 2004 | 1.570 | 1.620 | 1.560 | 1.620 | 40,800 | +0.05(+3.18%) |
Nov 24, 2004 | 1.560 | 1.590 | 1.560 | 1.570 | 30,000 | +0.01(+0.64%) |
Nov 23, 2004 | 1.560 | 1.580 | 1.550 | 1.560 | 32,600 | +0.00(+0.00%) |
Nov 22, 2004 | 1.560 | 1.590 | 1.550 | 1.560 | 25,100 | +0.00(+0.00%) |
Nov 19, 2004 | 1.580 | 1.590 | 1.550 | 1.560 | 33,400 | -0.03(-1.89%) |
Nov 18, 2004 | 1.560 | 1.590 | 1.560 | 1.590 | 5,900 | +0.00(+0.00%) |
Nov 17, 2004 | 1.600 | 1.600 | 1.590 | 1.590 | 21,600 | +0.00(+0.00%) |
Nov 16, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 15, 2004 | 1.560 | 1.620 | 1.550 | 1.590 | 75,000 | +0.01(+0.63%) |
Nov 12, 2004 | 1.600 | 1.640 | 1.560 | 1.580 | 55,900 | -0.02(-1.25%) |
Nov 11, 2004 | 1.610 | 1.610 | 1.560 | 1.600 | 15,900 | -0.01(-0.62%) |
Nov 10, 2004 | 1.580 | 1.640 | 1.550 | 1.610 | 47,100 | +0.03(+1.90%) |
Nov 09, 2004 | 1.570 | 1.600 | 1.570 | 1.580 | 21,500 | -0.05(-3.07%) |
Nov 08, 2004 | 1.600 | 1.630 | 1.560 | 1.630 | 21,700 | +0.02(+1.24%) |
Nov 05, 2004 | 1.560 | 1.640 | 1.550 | 1.610 | 70,500 | +0.02(+1.26%) |
Nov 04, 2004 | 1.580 | 1.600 | 1.520 | 1.590 | 27,200 | +0.00(+0.00%) |
Nov 03, 2004 | 1.550 | 1.600 | 1.550 | 1.590 | 18,400 | +0.01(+0.63%) |
Nov 02, 2004 | 1.590 | 1.600 | 1.500 | 1.580 | 137,600 | +0.03(+1.94%) |
Nov 01, 2004 | 1.590 | 1.590 | 1.550 | 1.550 | 22,400 | -0.04(-2.52%) |
Oct 29, 2004 | 1.570 | 1.590 | 1.550 | 1.590 | 6,900 | +0.04(+2.58%) |
Oct 28, 2004 | 1.540 | 1.550 | 1.500 | 1.550 | 42,100 | +0.04(+2.65%) |
Oct 27, 2004 | 1.530 | 1.560 | 1.510 | 1.510 | 26,300 | -0.03(-1.95%) |
Oct 26, 2004 | 1.550 | 1.580 | 1.540 | 1.540 | 23,000 | +0.00(+0.00%) |
Oct 25, 2004 | 1.590 | 1.590 | 1.540 | 1.540 | 5,700 | -0.01(-0.65%) |
Oct 22, 2004 | 1.530 | 1.590 | 1.520 | 1.550 | 26,100 | +0.02(+1.31%) |
Oct 21, 2004 | 1.560 | 1.590 | 1.530 | 1.530 | 6,900 | -0.07(-4.38%) |
Oct 20, 2004 | 1.550 | 1.600 | 1.550 | 1.600 | 27,800 | +0.05(+3.23%) |
Oct 19, 2004 | 1.620 | 1.620 | 1.530 | 1.550 | 53,100 | -0.07(-4.32%) |
Oct 18, 2004 | 1.620 | 1.640 | 1.620 | 1.620 | 8,100 | -0.04(-2.41%) |
Oct 15, 2004 | 1.700 | 1.710 | 1.650 | 1.660 | 27,400 | -0.03(-1.78%) |
Oct 14, 2004 | 1.700 | 1.720 | 1.690 | 1.690 | 21,300 | -0.03(-1.74%) |
Oct 13, 2004 | 1.690 | 1.750 | 1.660 | 1.720 | 21,700 | +0.04(+2.38%) |
Oct 12, 2004 | 1.650 | 1.700 | 1.650 | 1.680 | 10,000 | -0.01(-0.59%) |
Oct 11, 2004 | 1.650 | 1.690 | 1.650 | 1.690 | 17,500 | +0.02(+1.20%) |
Oct 08, 2004 | 1.690 | 1.690 | 1.660 | 1.670 | 19,200 | -0.03(-1.76%) |
Oct 07, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 32,600 | +0.07(+4.29%) |
Oct 06, 2004 | 1.740 | 1.760 | 1.610 | 1.630 | 48,000 | -0.12(-6.86%) |
Oct 05, 2004 | 1.550 | 1.750 | 1.510 | 1.750 | 121,900 | +0.18(+11.46%) |
Oct 04, 2004 | 1.610 | 1.610 | 1.510 | 1.570 | 49,600 | -0.08(-4.85%) |
Oct 01, 2004 | 1.500 | 1.650 | 1.500 | 1.650 | 50,000 | +0.10(+6.45%) |
Sep 30, 2004 | 1.490 | 1.570 | 1.430 | 1.550 | 74,100 | +0.09(+6.16%) |
Sep 29, 2004 | 1.470 | 1.500 | 1.450 | 1.460 | 45,200 | -0.02(-1.35%) |
Sep 28, 2004 | 1.500 | 1.500 | 1.460 | 1.480 | 19,900 | -0.02(-1.33%) |
Sep 27, 2004 | 1.500 | 1.500 | 1.480 | 1.500 | 15,400 | -0.04(-2.60%) |
Sep 24, 2004 | 1.550 | 1.550 | 1.500 | 1.540 | 18,200 | -0.02(-1.28%) |
Sep 23, 2004 | 1.520 | 1.570 | 1.520 | 1.560 | 15,200 | +0.03(+1.96%) |
Sep 22, 2004 | 1.550 | 1.550 | 1.520 | 1.530 | 15,700 | -0.01(-0.65%) |
Sep 21, 2004 | 1.500 | 1.550 | 1.490 | 1.540 | 20,800 | +0.02(+1.32%) |
Sep 20, 2004 | 1.540 | 1.540 | 1.490 | 1.520 | 22,400 | -0.02(-1.30%) |
Sep 17, 2004 | 1.490 | 1.550 | 1.490 | 1.540 | 17,400 | +0.00(+0.00%) |
Sep 16, 2004 | 1.470 | 1.540 | 1.470 | 1.540 | 10,700 | -0.01(-0.65%) |
Sep 15, 2004 | 1.550 | 1.590 | 1.490 | 1.550 | 41,400 | +0.00(+0.00%) |
Sep 14, 2004 | 1.530 | 1.550 | 1.500 | 1.550 | 48,100 | -0.04(-2.52%) |
Sep 13, 2004 | 1.510 | 1.590 | 1.510 | 1.590 | 25,000 | +0.07(+4.61%) |
Sep 10, 2004 | 1.510 | 1.550 | 1.510 | 1.520 | 49,100 | +0.01(+0.66%) |
Sep 09, 2004 | 1.500 | 1.550 | 1.500 | 1.510 | 17,800 | -0.04(-2.58%) |
Sep 08, 2004 | 1.600 | 1.630 | 1.450 | 1.550 | 41,600 | -0.05(-3.13%) |
Sep 07, 2004 | 1.600 | 1.650 | 1.600 | 1.600 | 33,500 | -0.05(-3.03%) |
Sep 03, 2004 | 1.630 | 1.650 | 1.590 | 1.650 | 13,100 | -0.01(-0.60%) |
Sep 02, 2004 | 1.660 | 1.660 | 1.610 | 1.660 | 26,900 | -0.02(-1.19%) |
Sep 01, 2004 | 1.660 | 1.700 | 1.610 | 1.680 | 72,300 | +0.01(+0.60%) |
Aug 31, 2004 | 1.670 | 1.710 | 1.660 | 1.670 | 10,300 | +0.00(+0.00%) |
Aug 30, 2004 | 1.670 | 1.700 | 1.670 | 1.670 | 9,600 | -0.04(-2.34%) |
Aug 27, 2004 | 1.680 | 1.710 | 1.670 | 1.710 | 10,600 | +0.00(+0.00%) |
Aug 26, 2004 | 1.670 | 1.710 | 1.670 | 1.710 | 18,800 | +0.04(+2.40%) |
Aug 25, 2004 | 1.710 | 1.710 | 1.670 | 1.670 | 8,500 | -0.04(-2.34%) |
Aug 24, 2004 | 1.680 | 1.720 | 1.630 | 1.710 | 28,700 | -0.01(-0.49%) |
Aug 23, 2004 | 1.620 | 1.730 | 1.601 | 1.718 | 10,900 | +0.06(+3.52%) |
Aug 20, 2004 | 1.710 | 1.710 | 1.660 | 1.660 | 8,800 | -0.03(-1.78%) |
Aug 19, 2004 | 1.770 | 1.770 | 1.600 | 1.690 | 13,300 | -0.06(-3.43%) |
Aug 18, 2004 | 1.720 | 1.770 | 1.650 | 1.750 | 18,600 | +0.05(+2.94%) |
Aug 17, 2004 | 1.720 | 1.750 | 1.700 | 1.700 | 34,700 | -0.05(-2.86%) |
Aug 16, 2004 | 1.680 | 1.750 | 1.680 | 1.750 | 15,900 | +0.01(+0.57%) |
Aug 13, 2004 | 1.750 | 1.750 | 1.660 | 1.740 | 6,800 | +0.06(+3.57%) |
Aug 12, 2004 | 1.700 | 1.700 | 1.600 | 1.680 | 42,200 | +0.07(+4.35%) |
Aug 11, 2004 | 1.650 | 1.650 | 1.580 | 1.610 | 15,000 | -0.04(-2.42%) |
Aug 10, 2004 | 1.580 | 1.650 | 1.580 | 1.650 | 19,000 | +0.07(+4.43%) |
Aug 09, 2004 | 1.580 | 1.600 | 1.550 | 1.580 | 42,900 | +0.00(+0.00%) |
Aug 06, 2004 | 1.580 | 1.600 | 1.550 | 1.580 | 22,700 | +0.00(+0.00%) |
Aug 05, 2004 | 1.600 | 1.600 | 1.580 | 1.580 | 21,800 | -0.02(-1.34%) |
Aug 04, 2004 | 1.600 | 1.650 | 1.590 | 1.601 | 19,900 | +0.00(+0.00%) |
Aug 03, 2004 | 1.591 | 1.680 | 1.590 | 1.601 | 9,000 | +0.00(+0.09%) |
Aug 02, 2004 | 1.600 | 1.600 | 1.590 | 1.600 | 13,700 | -0.01(-0.62%) |
Jul 30, 2004 | 1.649 | 1.660 | 1.590 | 1.610 | 11,900 | +0.01(+0.63%) |
Jul 29, 2004 | 1.640 | 1.690 | 1.560 | 1.600 | 6,100 | -0.09(-5.33%) |
Jul 28, 2004 | 1.620 | 1.690 | 1.550 | 1.690 | 19,600 | +0.08(+4.97%) |
Jul 27, 2004 | 1.650 | 1.700 | 1.510 | 1.610 | 51,400 | -0.09(-5.29%) |
Jul 26, 2004 | 1.620 | 1.700 | 1.600 | 1.700 | 49,100 | +0.00(+0.00%) |
Jul 23, 2004 | 1.610 | 1.700 | 1.610 | 1.700 | 14,200 | +0.10(+6.25%) |
Jul 22, 2004 | 1.710 | 1.710 | 1.600 | 1.600 | 105,500 | -0.12(-6.98%) |
Jul 21, 2004 | 1.770 | 1.770 | 1.700 | 1.720 | 11,500 | -0.05(-2.82%) |
Jul 20, 2004 | 1.710 | 1.770 | 1.700 | 1.770 | 33,600 | +0.02(+1.14%) |
Jul 19, 2004 | 1.750 | 1.780 | 1.730 | 1.750 | 11,000 | +0.00(+0.00%) |
Jul 16, 2004 | 1.800 | 1.800 | 1.750 | 1.750 | 4,900 | -0.03(-1.69%) |
Jul 15, 2004 | 1.760 | 1.800 | 1.750 | 1.780 | 29,700 | -0.01(-0.56%) |
Jul 14, 2004 | 1.700 | 1.800 | 1.690 | 1.790 | 97,800 | +0.08(+4.68%) |
Jul 13, 2004 | 1.710 | 1.720 | 1.700 | 1.710 | 30,800 | -0.01(-0.58%) |
Jul 12, 2004 | 1.780 | 1.780 | 1.710 | 1.720 | 35,600 | -0.02(-1.15%) |
Jul 09, 2004 | 1.740 | 1.770 | 1.720 | 1.740 | 44,000 | -0.02(-1.14%) |
Jul 08, 2004 | 1.780 | 1.849 | 1.730 | 1.760 | 76,900 | -0.04(-2.22%) |
Jul 07, 2004 | 1.860 | 1.900 | 1.800 | 1.800 | 33,900 | -0.05(-2.70%) |
Jul 06, 2004 | 1.800 | 1.940 | 1.780 | 1.850 | 68,200 | +0.09(+5.11%) |
Jul 02, 2004 | 1.750 | 1.830 | 1.730 | 1.760 | 23,600 | +0.01(+0.57%) |
Jul 01, 2004 | 1.780 | 1.800 | 1.750 | 1.750 | 29,600 | -0.07(-3.85%) |
Jun 30, 2004 | 1.850 | 1.850 | 1.720 | 1.820 | 57,300 | -0.04(-2.15%) |
Jun 29, 2004 | 1.880 | 1.900 | 1.860 | 1.860 | 31,000 | -0.04(-2.18%) |
Jun 28, 2004 | 1.880 | 1.940 | 1.870 | 1.901 | 17,000 | +0.00(+0.08%) |
Jun 25, 2004 | 1.920 | 1.950 | 1.880 | 1.900 | 97,800 | -0.02(-1.04%) |
Jun 24, 2004 | 1.980 | 2.000 | 1.920 | 1.920 | 34,300 | -0.06(-3.03%) |
Jun 23, 2004 | 2.000 | 2.000 | 1.920 | 1.980 | 26,300 | -0.02(-1.00%) |
Jun 22, 2004 | 2.000 | 2.000 | 1.920 | 2.000 | 39,600 | -0.04(-1.96%) |
Jun 21, 2004 | 1.980 | 2.080 | 1.900 | 2.040 | 165,400 | +0.02(+0.99%) |
Jun 18, 2004 | 1.980 | 2.030 | 1.980 | 2.020 | 4,400 | -0.03(-1.46%) |
Jun 17, 2004 | 2.040 | 2.050 | 1.970 | 2.050 | 23,300 | +0.00(+0.00%) |
Jun 16, 2004 | 2.040 | 2.050 | 2.000 | 2.050 | 26,400 | -0.03(-1.44%) |
Jun 15, 2004 | 2.000 | 2.080 | 1.960 | 2.080 | 60,300 | +0.13(+6.67%) |
Jun 14, 2004 | 2.050 | 2.050 | 1.950 | 1.950 | 37,200 | -0.05(-2.50%) |
Jun 10, 2004 | 2.000 | 2.050 | 1.910 | 2.000 | 65,600 | +0.05(+2.56%) |
Jun 09, 2004 | 1.930 | 2.000 | 1.900 | 1.950 | 88,600 | +0.01(+0.52%) |
Jun 08, 2004 | 1.950 | 2.000 | 1.910 | 1.940 | 42,600 | -0.01(-0.51%) |
Jun 07, 2004 | 1.950 | 1.950 | 1.850 | 1.950 | 27,800 | +0.05(+2.63%) |
Jun 04, 2004 | 1.950 | 1.950 | 1.800 | 1.900 | 47,800 | -0.05(-2.56%) |
Jun 03, 2004 | 2.040 | 2.040 | 1.910 | 1.950 | 49,900 | -0.09(-4.41%) |
Jun 02, 2004 | 1.890 | 2.050 | 1.870 | 2.040 | 179,800 | +0.10(+5.15%) |
Jun 01, 2004 | 1.830 | 1.940 | 1.760 | 1.940 | 94,600 | +0.12(+6.59%) |
May 28, 2004 | 1.720 | 1.820 | 1.720 | 1.820 | 33,500 | +0.11(+6.43%) |
May 27, 2004 | 1.680 | 1.740 | 1.670 | 1.710 | 30,000 | -0.05(-2.84%) |
May 26, 2004 | 1.750 | 1.760 | 1.740 | 1.760 | 16,000 | +0.01(+0.57%) |
May 25, 2004 | 1.700 | 1.750 | 1.700 | 1.750 | 39,200 | +0.05(+2.94%) |
May 24, 2004 | 1.750 | 1.760 | 1.660 | 1.700 | 47,700 | +0.01(+0.59%) |
May 21, 2004 | 1.670 | 1.700 | 1.660 | 1.690 | 46,200 | +0.02(+1.20%) |
May 20, 2004 | 1.700 | 1.700 | 1.650 | 1.670 | 45,800 | -0.03(-1.76%) |
May 19, 2004 | 1.680 | 1.740 | 1.660 | 1.700 | 32,500 | +0.04(+2.41%) |
May 18, 2004 | 1.690 | 1.700 | 1.660 | 1.660 | 58,800 | -0.01(-0.60%) |
May 17, 2004 | 1.720 | 1.740 | 1.650 | 1.670 | 40,900 | -0.03(-1.76%) |
May 14, 2004 | 1.750 | 1.750 | 1.700 | 1.700 | 52,900 | -0.05(-2.86%) |
May 13, 2004 | 1.760 | 1.770 | 1.680 | 1.750 | 22,800 | +0.01(+0.57%) |
May 12, 2004 | 1.770 | 1.770 | 1.700 | 1.740 | 56,700 | -0.03(-1.69%) |
May 11, 2004 | 1.810 | 1.820 | 1.750 | 1.770 | 134,700 | -0.04(-2.21%) |
May 10, 2004 | 1.850 | 1.890 | 1.800 | 1.810 | 65,500 | -0.03(-1.63%) |
May 07, 2004 | 1.860 | 1.910 | 1.840 | 1.840 | 32,600 | +0.00(+0.00%) |
May 06, 2004 | 1.910 | 1.930 | 1.840 | 1.840 | 40,300 | -0.07(-3.66%) |
May 05, 2004 | 1.870 | 1.930 | 1.860 | 1.910 | 35,900 | +0.01(+0.53%) |
May 04, 2004 | 1.950 | 1.960 | 1.860 | 1.900 | 45,300 | +0.00(+0.00%) |
May 03, 2004 | 1.860 | 1.950 | 1.860 | 1.900 | 35,100 | +0.02(+1.06%) |
Apr 30, 2004 | 1.870 | 1.920 | 1.850 | 1.880 | 56,800 | +0.01(+0.53%) |
Apr 29, 2004 | 2.010 | 2.060 | 1.830 | 1.870 | 206,400 | -0.20(-9.66%) |
Apr 28, 2004 | 2.150 | 2.150 | 2.010 | 2.070 | 56,400 | -0.04(-1.90%) |
Apr 27, 2004 | 2.190 | 2.200 | 2.000 | 2.110 | 149,900 | -0.08(-3.65%) |
Apr 26, 2004 | 2.350 | 2.380 | 2.130 | 2.190 | 132,000 | -0.11(-4.78%) |
Apr 23, 2004 | 2.210 | 2.380 | 2.110 | 2.300 | 248,300 | +0.14(+6.48%) |
Apr 22, 2004 | 1.940 | 2.200 | 1.940 | 2.160 | 372,200 | +0.25(+13.09%) |
Apr 21, 2004 | 1.960 | 1.960 | 1.910 | 1.910 | 20,000 | -0.03(-1.55%) |
Apr 20, 2004 | 1.980 | 1.990 | 1.900 | 1.940 | 86,500 | -0.04(-2.02%) |
Apr 19, 2004 | 1.980 | 1.990 | 1.950 | 1.980 | 50,700 | +0.03(+1.54%) |
Apr 16, 2004 | 1.980 | 1.990 | 1.900 | 1.950 | 54,900 | +0.01(+0.52%) |
Apr 15, 2004 | 1.930 | 1.950 | 1.850 | 1.940 | 72,800 | +0.04(+2.11%) |
Apr 14, 2004 | 1.810 | 1.930 | 1.810 | 1.900 | 84,700 | +0.04(+2.15%) |
Apr 13, 2004 | 1.860 | 1.900 | 1.810 | 1.860 | 86,000 | -0.03(-1.59%) |
Apr 12, 2004 | 1.900 | 1.920 | 1.830 | 1.890 | 69,700 | +0.02(+1.07%) |
Apr 08, 2004 | 1.870 | 1.940 | 1.820 | 1.870 | 119,800 | +0.00(+0.00%) |
Apr 07, 2004 | 1.880 | 1.950 | 1.870 | 1.870 | 84,700 | -0.01(-0.53%) |
Apr 06, 2004 | 1.900 | 1.960 | 1.880 | 1.880 | 66,400 | -0.07(-3.59%) |
Apr 05, 2004 | 1.900 | 1.960 | 1.880 | 1.950 | 81,700 | +0.03(+1.56%) |
Apr 02, 2004 | 1.900 | 1.920 | 1.880 | 1.920 | 78,900 | -0.05(-2.54%) |
Apr 01, 2004 | 1.920 | 1.970 | 1.870 | 1.970 | 81,000 | +0.02(+1.03%) |
Mar 31, 2004 | 1.910 | 1.980 | 1.910 | 1.950 | 49,400 | -0.03(-1.52%) |
Mar 30, 2004 | 1.900 | 1.980 | 1.900 | 1.980 | 64,200 | +0.02(+1.02%) |
Mar 29, 2004 | 1.980 | 1.990 | 1.960 | 1.960 | 46,000 | -0.02(-1.01%) |
Mar 26, 2004 | 1.980 | 2.060 | 1.920 | 1.980 | 55,400 | +0.01(+0.51%) |
Mar 25, 2004 | 1.940 | 2.000 | 1.900 | 1.970 | 69,800 | +0.08(+4.23%) |
Mar 24, 2004 | 1.820 | 1.900 | 1.810 | 1.890 | 101,200 | -0.03(-1.56%) |
Mar 23, 2004 | 2.060 | 2.090 | 1.800 | 1.920 | 211,400 | -0.14(-6.80%) |
Mar 22, 2004 | 2.100 | 2.110 | 2.050 | 2.060 | 73,700 | -0.07(-3.29%) |
Mar 19, 2004 | 2.150 | 2.240 | 2.090 | 2.130 | 61,300 | -0.03(-1.39%) |
Mar 18, 2004 | 2.200 | 2.210 | 2.150 | 2.160 | 59,900 | -0.02(-0.92%) |
Mar 17, 2004 | 2.100 | 2.180 | 2.060 | 2.180 | 66,800 | +0.10(+4.81%) |
Mar 16, 2004 | 2.100 | 2.140 | 2.060 | 2.080 | 56,600 | +0.00(+0.00%) |
Mar 15, 2004 | 2.080 | 2.120 | 2.000 | 2.080 | 99,000 | -0.02(-0.95%) |
Mar 12, 2004 | 2.010 | 2.120 | 2.010 | 2.100 | 96,600 | +0.03(+1.45%) |
Mar 11, 2004 | 2.150 | 2.150 | 2.010 | 2.070 | 248,600 | -0.14(-6.33%) |
Mar 10, 2004 | 2.370 | 2.380 | 2.190 | 2.210 | 112,100 | -0.15(-6.36%) |
Mar 09, 2004 | 2.310 | 2.380 | 2.310 | 2.360 | 94,500 | +0.05(+2.16%) |
Mar 08, 2004 | 2.340 | 2.380 | 2.300 | 2.310 | 113,600 | +0.02(+0.87%) |
Mar 05, 2004 | 2.320 | 2.390 | 2.260 | 2.290 | 98,800 | -0.03(-1.29%) |
Mar 04, 2004 | 2.280 | 2.340 | 2.270 | 2.320 | 96,400 | +0.04(+1.75%) |
Mar 03, 2004 | 2.350 | 2.380 | 2.180 | 2.280 | 191,600 | -0.08(-3.39%) |
Mar 02, 2004 | 2.550 | 2.570 | 2.300 | 2.360 | 325,800 | -0.18(-7.09%) |
Mar 01, 2004 | 2.650 | 2.660 | 2.520 | 2.540 | 140,400 | -0.12(-4.51%) |
Feb 27, 2004 | 2.610 | 2.680 | 2.610 | 2.660 | 51,700 | +0.01(+0.38%) |
Feb 26, 2004 | 2.680 | 2.680 | 2.230 | 2.650 | 59,800 | -0.05(-1.85%) |
Feb 25, 2004 | 2.640 | 2.720 | 2.600 | 2.700 | 208,300 | +0.10(+3.85%) |
Feb 24, 2004 | 2.450 | 2.600 | 2.400 | 2.600 | 290,200 | +0.15(+6.12%) |
Feb 23, 2004 | 2.450 | 2.570 | 2.390 | 2.450 | 183,300 | +0.00(+0.00%) |
Feb 20, 2004 | 2.400 | 2.450 | 2.280 | 2.450 | 139,100 | +0.07(+2.94%) |
Feb 19, 2004 | 2.500 | 2.500 | 2.360 | 2.380 | 161,500 | -0.12(-4.80%) |
Feb 18, 2004 | 2.630 | 2.630 | 2.450 | 2.500 | 142,300 | -0.10(-3.85%) |
Feb 17, 2004 | 2.650 | 2.670 | 2.530 | 2.600 | 113,100 | +0.00(+0.00%) |
Feb 13, 2004 | 2.650 | 2.700 | 2.550 | 2.600 | 145,100 | -0.10(-3.70%) |
Feb 12, 2004 | 2.780 | 2.790 | 2.610 | 2.700 | 101,700 | -0.08(-2.88%) |
Feb 11, 2004 | 2.640 | 2.850 | 2.640 | 2.780 | 111,100 | +0.14(+5.30%) |
Feb 10, 2004 | 2.700 | 2.740 | 2.640 | 2.640 | 87,800 | -0.05(-1.86%) |
Feb 09, 2004 | 2.900 | 2.940 | 2.620 | 2.690 | 309,100 | -0.18(-6.27%) |
Feb 06, 2004 | 2.750 | 2.930 | 2.750 | 2.870 | 737,700 | +0.16(+5.90%) |
Feb 05, 2004 | 2.570 | 2.740 | 2.520 | 2.710 | 591,900 | +0.21(+8.40%) |
Feb 04, 2004 | 2.550 | 2.560 | 2.500 | 2.500 | 91,700 | +0.00(+0.00%) |
Feb 03, 2004 | 2.510 | 2.570 | 2.500 | 2.500 | 161,400 | +0.00(+0.00%) |
Feb 02, 2004 | 2.510 | 2.560 | 2.450 | 2.500 | 175,400 | +0.03(+1.21%) |
Jan 30, 2004 | 2.410 | 2.540 | 2.370 | 2.470 | 84,700 | +0.03(+1.23%) |
Jan 29, 2004 | 2.500 | 2.580 | 2.350 | 2.440 | 238,200 | -0.05(-2.01%) |
Jan 28, 2004 | 2.550 | 2.720 | 2.420 | 2.490 | 560,500 | -0.06(-2.35%) |
Jan 27, 2004 | 2.510 | 2.600 | 2.480 | 2.550 | 429,100 | +0.08(+3.24%) |
Jan 26, 2004 | 2.340 | 2.530 | 2.330 | 2.470 | 427,000 | +0.17(+7.39%) |
Jan 23, 2004 | 2.240 | 2.340 | 2.240 | 2.300 | 69,500 | +0.05(+2.22%) |
Jan 22, 2004 | 2.250 | 2.290 | 2.230 | 2.250 | 77,300 | -0.07(-3.02%) |
Jan 21, 2004 | 2.350 | 2.350 | 2.300 | 2.320 | 133,400 | -0.01(-0.43%) |
Jan 20, 2004 | 2.340 | 2.380 | 2.310 | 2.330 | 190,400 | +0.00(+0.00%) |
Jan 16, 2004 | 2.350 | 2.350 | 2.330 | 2.330 | 68,500 | +0.01(+0.43%) |
Jan 15, 2004 | 2.300 | 2.350 | 2.300 | 2.320 | 106,500 | +0.03(+1.31%) |
Jan 14, 2004 | 2.210 | 2.300 | 2.130 | 2.290 | 292,400 | +0.07(+3.15%) |
Jan 13, 2004 | 2.290 | 2.330 | 2.220 | 2.220 | 68,900 | -0.08(-3.48%) |
Jan 12, 2004 | 2.270 | 2.340 | 2.250 | 2.300 | 98,900 | +0.03(+1.32%) |
Jan 09, 2004 | 2.340 | 2.340 | 2.240 | 2.270 | 79,000 | -0.07(-2.99%) |
Jan 08, 2004 | 2.400 | 2.400 | 2.270 | 2.340 | 81,400 | +0.00(+0.00%) |
Jan 07, 2004 | 2.360 | 2.380 | 2.260 | 2.340 | 43,800 | -0.04(-1.68%) |
Jan 06, 2004 | 2.380 | 2.400 | 2.310 | 2.380 | 73,600 | -0.01(-0.42%) |
Jan 05, 2004 | 2.300 | 2.410 | 2.150 | 2.390 | 254,500 | +0.16(+7.17%) |
Jan 02, 2004 | 2.370 | 2.370 | 2.170 | 2.230 | 151,700 | -0.10(-4.29%) |
Dec 31, 2003 | 2.420 | 2.420 | 2.320 | 2.330 | 108,300 | -0.06(-2.51%) |
Dec 30, 2003 | 2.430 | 2.430 | 2.350 | 2.390 | 72,300 | -0.01(-0.42%) |
Dec 29, 2003 | 2.420 | 2.430 | 2.330 | 2.400 | 119,900 | +0.08(+3.45%) |
Dec 26, 2003 | 2.290 | 2.350 | 2.290 | 2.320 | 41,200 | -0.02(-0.85%) |
Dec 24, 2003 | 2.300 | 2.350 | 2.260 | 2.340 | 49,200 | +0.06(+2.63%) |
Dec 23, 2003 | 2.300 | 2.320 | 2.250 | 2.280 | 130,000 | -0.06(-2.56%) |
Dec 22, 2003 | 2.350 | 2.380 | 2.290 | 2.340 | 101,000 | -0.03(-1.27%) |
Dec 19, 2003 | 2.400 | 2.400 | 2.310 | 2.370 | 83,400 | -0.06(-2.47%) |
Dec 18, 2003 | 2.510 | 2.540 | 2.400 | 2.430 | 263,600 | -0.06(-2.41%) |
Dec 17, 2003 | 2.340 | 2.540 | 2.340 | 2.490 | 707,500 | +0.24(+10.67%) |
Dec 16, 2003 | 2.310 | 2.310 | 2.210 | 2.250 | 65,000 | -0.07(-3.02%) |
Dec 15, 2003 | 2.330 | 2.390 | 2.300 | 2.320 | 182,700 | +0.03(+1.31%) |
Dec 12, 2003 | 2.250 | 2.300 | 2.220 | 2.290 | 99,300 | +0.02(+0.88%) |
Dec 11, 2003 | 2.150 | 2.270 | 2.130 | 2.270 | 142,100 | +0.14(+6.57%) |
Dec 10, 2003 | 2.310 | 2.350 | 2.080 | 2.130 | 226,800 | -0.17(-7.39%) |
Dec 09, 2003 | 2.500 | 2.500 | 2.290 | 2.300 | 274,600 | -0.12(-4.96%) |
Dec 08, 2003 | 2.280 | 2.480 | 2.280 | 2.420 | 517,600 | +0.22(+10.00%) |
Dec 05, 2003 | 2.030 | 2.230 | 2.030 | 2.200 | 285,800 | +0.17(+8.37%) |
Dec 04, 2003 | 2.040 | 2.050 | 2.040 | 2.030 | 57,700 | -0.01(-0.49%) |
Dec 03, 2003 | 2.020 | 2.070 | 2.020 | 2.040 | 59,500 | +0.00(+0.00%) |
Dec 02, 2003 | 2.040 | 2.050 | 2.010 | 2.040 | 62,500 | +0.01(+0.49%) |