Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.710 | 3.790 | 3.650 | 3.790 | 1,800 | -0.01(-0.26%) |
Oct 28, 2004 | 3.670 | 3.800 | 3.670 | 3.800 | 1,200 | +0.16(+4.40%) |
Oct 27, 2004 | 3.470 | 3.640 | 3.470 | 3.640 | 6,600 | +0.16(+4.60%) |
Oct 26, 2004 | 3.460 | 3.480 | 3.460 | 3.480 | 1,500 | -0.08(-2.25%) |
Oct 25, 2004 | 3.650 | 3.650 | 3.560 | 3.560 | 1,500 | +0.01(+0.28%) |
Oct 22, 2004 | 3.560 | 3.560 | 3.550 | 3.550 | 2,000 | -0.10(-2.74%) |
Oct 21, 2004 | 3.800 | 3.900 | 3.650 | 3.650 | 10,200 | -0.10(-2.67%) |
Oct 20, 2004 | 3.250 | 3.800 | 3.250 | 3.750 | 24,400 | +0.53(+16.46%) |
Oct 19, 2004 | 3.200 | 3.220 | 3.180 | 3.220 | 6,900 | +0.02(+0.63%) |
Oct 18, 2004 | 3.210 | 3.210 | 3.200 | 3.200 | 4,300 | +0.05(+1.59%) |
Oct 15, 2004 | 3.150 | 3.210 | 3.150 | 3.150 | 4,800 | +0.00(+0.00%) |
Oct 14, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 1,400 | -0.10(-3.08%) |
Oct 13, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | +0.00(+0.00%) |
Oct 12, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.10(-2.99%) |
Oct 11, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 600 | +0.04(+1.21%) |
Oct 08, 2004 | 3.252 | 3.350 | 3.252 | 3.310 | 9,700 | -0.04(-1.19%) |
Oct 07, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 6,700 | +0.00(+0.00%) |
Oct 06, 2004 | 3.250 | 3.350 | 3.250 | 3.350 | 600 | +0.10(+3.08%) |
Oct 05, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | +0.00(+0.00%) |
Oct 04, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Oct 01, 2004 | 3.300 | 3.300 | 3.170 | 3.250 | 4,000 | -0.10(-2.99%) |
Sep 30, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.00(+0.00%) |
Sep 29, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) |
Sep 28, 2004 | 3.340 | 3.350 | 3.340 | 3.350 | 2,000 | +0.05(+1.52%) |
Sep 27, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 6,300 | +0.00(+0.00%) |
Sep 22, 2004 | 3.290 | 3.300 | 3.290 | 3.300 | 3,400 | +0.05(+1.54%) |
Sep 21, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 6,700 | -0.15(-4.41%) |
Sep 20, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Sep 15, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.10(-2.86%) |
Sep 14, 2004 | 3.690 | 3.690 | 3.500 | 3.500 | 40,700 | -0.20(-5.41%) |
Sep 13, 2004 | 3.440 | 3.700 | 3.440 | 3.700 | 18,500 | +0.35(+10.45%) |
Sep 10, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | +0.05(+1.52%) |
Sep 09, 2004 | 3.250 | 3.300 | 3.250 | 3.300 | 5,000 | -0.05(-1.49%) |
Sep 08, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.05(+1.52%) |
Sep 07, 2004 | 3.102 | 3.300 | 3.100 | 3.300 | 6,200 | +0.20(+6.45%) |
Sep 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 3,700 | -0.05(-1.59%) |
Sep 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 16,000 | +0.00(+0.00%) |
Sep 01, 2004 | 3.100 | 3.150 | 3.100 | 3.150 | 3,500 | +0.05(+1.61%) |
Aug 31, 2004 | 3.200 | 3.200 | 3.000 | 3.100 | 17,800 | -0.05(-1.59%) |
Aug 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 600 | +0.05(+1.61%) |
Aug 27, 2004 | 3.060 | 3.100 | 3.010 | 3.100 | 30,500 | +0.04(+1.31%) |
Aug 26, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 2,800 | +0.01(+0.33%) |
Aug 25, 2004 | 3.080 | 3.080 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) |
Aug 24, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 7,400 | +0.00(+0.00%) |
Aug 23, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | -0.05(-1.61%) |
Aug 20, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 300 | -0.05(-1.59%) |
Aug 18, 2004 | 3.140 | 3.150 | 3.140 | 3.150 | 400 | -0.05(-1.56%) |
Aug 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 300 | -0.05(-1.54%) |
Aug 16, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 6,500 | +0.01(+0.31%) |
Aug 13, 2004 | 3.200 | 3.290 | 3.200 | 3.240 | 7,600 | +0.04(+1.25%) |
Aug 12, 2004 | 3.200 | 3.250 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Aug 11, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 | +0.05(+1.54%) |
Aug 10, 2004 | 3.250 | 3.260 | 3.200 | 3.250 | 6,500 | -0.05(-1.52%) |
Aug 09, 2004 | 3.500 | 3.550 | 3.300 | 3.300 | 18,100 | -0.30(-8.33%) |
Aug 06, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | -0.05(-1.37%) |
Aug 04, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 3.720 | 3.720 | 3.650 | 3.650 | 2,100 | -0.14(-3.69%) |
Jul 30, 2004 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 3.750 | 3.820 | 3.750 | 3.790 | 9,700 | +0.04(+1.07%) |
Jul 28, 2004 | 3.750 | 3.770 | 3.750 | 3.750 | 4,500 | +0.00(+0.00%) |
Jul 27, 2004 | 3.650 | 3.750 | 3.630 | 3.750 | 7,800 | +0.07(+1.90%) |
Jul 26, 2004 | 3.680 | 3.740 | 3.580 | 3.680 | 5,100 | -0.10(-2.65%) |
Jul 23, 2004 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 3.800 | 3.800 | 3.750 | 3.780 | 3,400 | -0.05(-1.31%) |
Jul 21, 2004 | 3.750 | 3.830 | 3.750 | 3.830 | 1,100 | +0.23(+6.39%) |
Jul 20, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.10(-2.70%) |
Jul 19, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 3.700 | 3.710 | 3.700 | 3.700 | 7,300 | +0.10(+2.78%) |
Jul 14, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.03(-0.83%) |
Jul 13, 2004 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 | +0.03(+0.83%) |
Jul 12, 2004 | 3.600 | 3.600 | 3.600 | 3.600 | 2,100 | -0.04(-1.10%) |
Jul 09, 2004 | 3.690 | 3.690 | 3.500 | 3.640 | 2,100 | -0.05(-1.36%) |
Jul 08, 2004 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | -0.01(-0.27%) |
Jul 07, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.10(+2.78%) |
Jul 02, 2004 | 3.650 | 3.650 | 3.600 | 3.600 | 2,800 | -0.05(-1.37%) |
Jul 01, 2004 | 3.750 | 3.750 | 3.650 | 3.650 | 3,900 | -0.03(-0.82%) |
Jun 30, 2004 | 3.700 | 3.700 | 3.500 | 3.680 | 7,800 | -0.07(-1.87%) |
Jun 29, 2004 | 3.950 | 3.950 | 3.750 | 3.750 | 2,300 | -0.10(-2.60%) |
Jun 28, 2004 | 3.901 | 3.901 | 3.850 | 3.850 | 1,500 | -0.10(-2.53%) |
Jun 25, 2004 | 4.050 | 4.050 | 3.890 | 3.950 | 3,300 | +0.05(+1.28%) |
Jun 24, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.10(-2.50%) |
Jun 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.15(+3.90%) |
Jun 21, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | -0.15(-3.75%) |
Jun 18, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
Jun 17, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 3.960 | 4.000 | 3.960 | 4.000 | 900 | -0.05(-1.23%) |
Jun 10, 2004 | 3.930 | 4.050 | 3.930 | 4.050 | 1,500 | +0.15(+3.85%) |
Jun 09, 2004 | 3.850 | 3.900 | 3.850 | 3.900 | 1,100 | -0.03(-0.76%) |
Jun 08, 2004 | 3.900 | 3.930 | 3.900 | 3.930 | 500 | -0.06(-1.50%) |
Jun 07, 2004 | 3.950 | 3.990 | 3.950 | 3.990 | 400 | -0.01(-0.25%) |
Jun 04, 2004 | 4.000 | 4.040 | 3.960 | 4.000 | 2,000 | +0.00(+0.00%) |
Jun 03, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Jun 02, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 800 | -0.07(-1.72%) |
Jun 01, 2004 | 4.050 | 4.100 | 4.050 | 4.070 | 6,900 | -0.03(-0.73%) |
May 28, 2004 | 4.120 | 4.120 | 4.000 | 4.100 | 5,300 | +0.00(+0.00%) |
May 27, 2004 | 3.910 | 4.100 | 3.910 | 4.100 | 1,000 | +0.29(+7.61%) |
May 26, 2004 | 3.900 | 3.900 | 3.810 | 3.810 | 700 | -0.09(-2.31%) |
May 25, 2004 | 3.910 | 4.020 | 3.900 | 3.900 | 9,600 | -0.05(-1.27%) |
May 24, 2004 | 4.050 | 4.050 | 3.950 | 3.950 | 1,600 | -0.15(-3.66%) |
May 21, 2004 | 4.050 | 4.100 | 4.050 | 4.100 | 400 | +0.00(+0.00%) |
May 20, 2004 | 4.000 | 4.100 | 4.000 | 4.100 | 700 | +0.20(+5.13%) |
May 19, 2004 | 3.750 | 3.900 | 3.750 | 3.900 | 1,500 | +0.28(+7.73%) |
May 18, 2004 | 3.700 | 3.700 | 3.620 | 3.620 | 2,600 | -0.06(-1.63%) |
May 17, 2004 | 3.750 | 3.800 | 3.680 | 3.680 | 6,000 | -0.07(-1.87%) |
May 14, 2004 | 3.700 | 3.750 | 3.700 | 3.750 | 2,900 | -0.05(-1.32%) |
May 13, 2004 | 3.500 | 3.950 | 3.500 | 3.800 | 3,000 | -0.20(-5.00%) |
May 12, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.11(-2.68%) |
May 11, 2004 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | +0.00(+0.00%) |
May 10, 2004 | 3.900 | 4.200 | 3.750 | 4.110 | 3,300 | +0.11(+2.75%) |
May 07, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 06, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.03(-0.74%) |
May 05, 2004 | 4.200 | 4.200 | 4.030 | 4.030 | 1,000 | -0.12(-2.89%) |
May 04, 2004 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
May 03, 2004 | 4.050 | 4.200 | 4.050 | 4.150 | 2,800 | +0.15(+3.75%) |
Apr 30, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Apr 29, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.00(+0.00%) |
Apr 28, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | -0.05(-1.23%) |
Apr 27, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 2,000 | +0.00(+0.00%) |
Apr 26, 2004 | 3.910 | 4.050 | 3.910 | 4.050 | 500 | +0.05(+1.25%) |
Apr 23, 2004 | 4.000 | 4.000 | 4.000 | 4.000 | 6,600 | +0.10(+2.56%) |
Apr 22, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 4,500 | -0.10(-2.50%) |
Apr 21, 2004 | 4.320 | 4.320 | 4.000 | 4.000 | 7,600 | -0.40(-9.09%) |
Apr 20, 2004 | 4.300 | 4.400 | 4.250 | 4.400 | 1,500 | +0.15(+3.53%) |
Apr 19, 2004 | 4.350 | 4.350 | 4.250 | 4.250 | 300 | -0.09(-2.07%) |
Apr 16, 2004 | 4.200 | 4.340 | 4.200 | 4.340 | 2,100 | +0.09(+2.12%) |
Apr 15, 2004 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 4.250 | 4.330 | 4.230 | 4.250 | 6,400 | -0.05(-1.16%) |
Apr 13, 2004 | 4.250 | 4.300 | 4.200 | 4.300 | 1,100 | +0.09(+2.14%) |
Apr 12, 2004 | 4.170 | 4.300 | 4.150 | 4.210 | 17,700 | +0.06(+1.45%) |
Apr 08, 2004 | 4.350 | 4.350 | 4.150 | 4.150 | 9,800 | -0.10(-2.35%) |
Apr 07, 2004 | 4.150 | 4.300 | 4.150 | 4.250 | 9,100 | +0.19(+4.68%) |
Apr 06, 2004 | 4.150 | 4.150 | 4.060 | 4.060 | 500 | -0.09(-2.17%) |
Apr 05, 2004 | 4.050 | 4.150 | 4.050 | 4.150 | 6,100 | +0.00(+0.00%) |
Apr 02, 2004 | 4.000 | 4.150 | 4.000 | 4.150 | 5,400 | +0.10(+2.47%) |
Apr 01, 2004 | 3.950 | 4.050 | 3.950 | 4.050 | 2,400 | +0.00(+0.00%) |
Mar 31, 2004 | 4.050 | 4.050 | 4.050 | 4.050 | 300 | +0.05(+1.25%) |
Mar 30, 2004 | 4.000 | 4.010 | 4.000 | 4.000 | 3,000 | -0.02(-0.50%) |
Mar 29, 2004 | 3.850 | 4.020 | 3.850 | 4.020 | 13,400 | +0.17(+4.42%) |
Mar 26, 2004 | 3.780 | 3.850 | 3.780 | 3.850 | 2,100 | +0.00(+0.00%) |
Mar 25, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 700 | +0.09(+2.39%) |
Mar 24, 2004 | 3.800 | 3.800 | 3.760 | 3.760 | 1,100 | -0.04(-1.05%) |
Mar 23, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3.900 | 3.900 | 3.800 | 3.800 | 14,000 | -0.10(-2.56%) |
Mar 19, 2004 | 3.900 | 3.950 | 3.900 | 3.900 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 900 | -0.05(-1.27%) |
Mar 17, 2004 | 3.850 | 3.950 | 3.850 | 3.950 | 3,500 | +0.07(+1.80%) |
Mar 16, 2004 | 3.900 | 3.900 | 3.880 | 3.880 | 2,600 | -0.07(-1.77%) |
Mar 15, 2004 | 4.000 | 4.000 | 3.850 | 3.950 | 7,300 | +0.00(+0.00%) |
Mar 12, 2004 | 3.900 | 4.000 | 3.900 | 3.950 | 6,900 | +0.03(+0.77%) |
Mar 11, 2004 | 3.950 | 3.950 | 3.860 | 3.920 | 4,600 | +0.01(+0.26%) |
Mar 10, 2004 | 3.860 | 4.000 | 3.860 | 3.910 | 21,900 | +0.00(+0.00%) |
Mar 09, 2004 | 3.900 | 3.920 | 3.900 | 3.910 | 2,100 | +0.06(+1.56%) |
Mar 08, 2004 | 3.760 | 3.850 | 3.760 | 3.850 | 1,100 | +0.09(+2.39%) |
Mar 05, 2004 | 3.870 | 3.870 | 3.760 | 3.760 | 3,200 | -0.09(-2.34%) |
Mar 04, 2004 | 3.880 | 3.880 | 3.840 | 3.850 | 3,200 | -0.03(-0.77%) |
Mar 03, 2004 | 3.850 | 3.990 | 3.850 | 3.880 | 1,500 | +0.03(+0.78%) |
Mar 02, 2004 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.900 | 3.900 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Feb 27, 2004 | 3.900 | 3.910 | 3.900 | 3.900 | 1,500 | -0.05(-1.27%) |
Feb 26, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,700 | +0.05(+1.28%) |
Feb 25, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.05(-1.27%) |
Feb 24, 2004 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.05(-1.25%) |
Feb 23, 2004 | 4.150 | 4.150 | 4.000 | 4.000 | 5,700 | -0.15(-3.61%) |
Feb 20, 2004 | 4.120 | 4.250 | 4.110 | 4.150 | 900 | +0.00(+0.00%) |
Feb 19, 2004 | 4.100 | 4.150 | 4.100 | 4.150 | 900 | +0.10(+2.47%) |
Feb 18, 2004 | 4.000 | 4.140 | 3.910 | 4.050 | 3,100 | +0.10(+2.53%) |
Feb 17, 2004 | 3.840 | 3.950 | 3.770 | 3.950 | 7,400 | +0.05(+1.28%) |
Feb 13, 2004 | 3.890 | 3.900 | 3.890 | 3.900 | 2,900 | +0.04(+1.04%) |
Feb 12, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 3.860 | 3.860 | 3.860 | 3.860 | 200 | -0.04(-1.03%) |
Feb 10, 2004 | 3.820 | 3.900 | 3.820 | 3.900 | 1,200 | +0.10(+2.63%) |
Feb 09, 2004 | 3.850 | 3.850 | 3.800 | 3.800 | 2,500 | -0.15(-3.80%) |
Feb 06, 2004 | 4.050 | 4.150 | 3.950 | 3.950 | 6,500 | -0.10(-2.47%) |
Feb 05, 2004 | 4.050 | 4.050 | 4.000 | 4.050 | 4,100 | +0.05(+1.25%) |
Feb 04, 2004 | 3.950 | 4.000 | 3.950 | 4.000 | 4,500 | +0.00(+0.00%) |
Feb 03, 2004 | 4.000 | 4.000 | 3.990 | 4.000 | 1,900 | +0.00(+0.00%) |
Feb 02, 2004 | 4.040 | 4.050 | 4.000 | 4.000 | 7,500 | +0.03(+0.76%) |
Jan 30, 2004 | 4.030 | 4.030 | 3.970 | 3.970 | 1,100 | +0.02(+0.51%) |
Jan 29, 2004 | 3.980 | 4.000 | 3.950 | 3.950 | 2,000 | +0.00(+0.00%) |
Jan 28, 2004 | 3.960 | 3.960 | 3.950 | 3.950 | 800 | +0.00(+0.00%) |
Jan 27, 2004 | 4.050 | 4.050 | 3.900 | 3.950 | 3,900 | -0.05(-1.25%) |
Jan 26, 2004 | 4.010 | 4.010 | 3.830 | 4.000 | 12,700 | -0.01(-0.25%) |
Jan 23, 2004 | 4.000 | 4.010 | 3.900 | 4.010 | 5,700 | +0.06(+1.52%) |
Jan 22, 2004 | 4.000 | 4.000 | 3.950 | 3.950 | 2,300 | -0.04(-1.00%) |
Jan 21, 2004 | 4.000 | 4.020 | 3.990 | 3.990 | 2,700 | +0.03(+0.76%) |
Jan 20, 2004 | 4.000 | 4.000 | 3.900 | 3.960 | 2,900 | +0.01(+0.25%) |
Jan 16, 2004 | 3.850 | 3.990 | 3.800 | 3.950 | 8,800 | -0.04(-1.00%) |
Jan 15, 2004 | 3.810 | 3.990 | 3.790 | 3.990 | 18,500 | +0.12(+3.10%) |
Jan 14, 2004 | 3.990 | 3.990 | 3.830 | 3.870 | 5,200 | -0.13(-3.25%) |
Jan 13, 2004 | 3.900 | 4.000 | 3.900 | 4.000 | 1,800 | +0.01(+0.25%) |
Jan 12, 2004 | 3.930 | 3.990 | 3.900 | 3.990 | 4,400 | +0.14(+3.64%) |
Jan 09, 2004 | 3.800 | 3.930 | 3.800 | 3.850 | 17,900 | -0.04(-1.03%) |
Jan 08, 2004 | 3.750 | 3.900 | 3.700 | 3.890 | 4,700 | +0.00(+0.00%) |
Jan 07, 2004 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 06, 2004 | 3.870 | 3.910 | 3.860 | 3.890 | 3,700 | +0.02(+0.52%) |
Jan 05, 2004 | 3.950 | 3.950 | 3.850 | 3.870 | 8,100 | -0.08(-2.03%) |
Jan 02, 2004 | 4.110 | 4.110 | 3.950 | 3.950 | 6,300 | -0.15(-3.66%) |
Dec 31, 2003 | 4.230 | 4.230 | 4.100 | 4.100 | 16,300 | -0.05(-1.20%) |
Dec 30, 2003 | 4.100 | 4.140 | 4.100 | 4.150 | 1,900 | +0.05(+1.22%) |
Dec 29, 2003 | 4.010 | 4.100 | 4.030 | 4.100 | 4,100 | +0.09(+2.24%) |
Dec 26, 2003 | 3.850 | 4.080 | 3.850 | 4.010 | 7,000 | +0.06(+1.52%) |
Dec 24, 2003 | 3.950 | 4.000 | 3.900 | 3.950 | 4,600 | -0.03(-0.75%) |
Dec 23, 2003 | 4.150 | 4.150 | 3.890 | 3.980 | 8,000 | -0.27(-6.35%) |
Dec 22, 2003 | 4.300 | 4.300 | 4.250 | 4.250 | 1,300 | -0.11(-2.52%) |
Dec 19, 2003 | 4.470 | 4.470 | 4.360 | 4.360 | 16,300 | -0.03(-0.68%) |
Dec 18, 2003 | 4.250 | 4.300 | 4.250 | 4.390 | 8,400 | +0.03(+0.69%) |
Dec 17, 2003 | 4.390 | 4.440 | 4.360 | 4.360 | 26,400 | +0.06(+1.40%) |
Dec 16, 2003 | 4.250 | 4.300 | 4.250 | 4.300 | 3,500 | +0.05(+1.18%) |
Dec 15, 2003 | 4.350 | 4.500 | 4.200 | 4.250 | 50,400 | +0.05(+1.19%) |
Dec 12, 2003 | 4.000 | 4.250 | 4.000 | 4.200 | 20,700 | +0.24(+6.06%) |
Dec 11, 2003 | 3.850 | 3.960 | 3.850 | 3.960 | 6,500 | +0.11(+2.86%) |
Dec 10, 2003 | 3.700 | 3.850 | 3.700 | 3.850 | 1,400 | +0.10(+2.67%) |
Dec 09, 2003 | 3.640 | 3.750 | 3.640 | 3.750 | 2,000 | +0.16(+4.46%) |
Dec 08, 2003 | 3.500 | 3.600 | 3.500 | 3.590 | 5,900 | +0.10(+2.87%) |
Dec 05, 2003 | 3.400 | 3.590 | 3.400 | 3.490 | 6,600 | +0.04(+1.16%) |
Dec 04, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Dec 02, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 1,900 | -0.05(-1.43%) |
Nov 28, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 1,100 | +0.03(+0.86%) |
Nov 26, 2003 | 3.460 | 3.470 | 3.460 | 3.470 | 5,900 | -0.05(-1.42%) |
Nov 25, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 6,300 | +0.02(+0.57%) |
Nov 24, 2003 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.550 | 3.550 | 3.300 | 3.500 | 7,400 | -0.05(-1.41%) |
Nov 20, 2003 | 3.560 | 3.560 | 3.550 | 3.550 | 2,200 | -0.10(-2.74%) |
Nov 19, 2003 | 3.720 | 3.720 | 3.650 | 3.650 | 6,100 | -0.03(-0.82%) |
Nov 18, 2003 | 3.690 | 3.700 | 3.690 | 3.680 | 1,400 | +0.05(+1.38%) |
Nov 17, 2003 | 3.630 | 3.630 | 3.630 | 3.630 | 600 | -0.02(-0.55%) |
Nov 14, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.770 | 3.770 | 3.650 | 3.650 | 7,200 | -0.18(-4.70%) |
Nov 11, 2003 | 3.740 | 3.830 | 3.740 | 3.830 | 4,700 | -0.05(-1.29%) |
Nov 10, 2003 | 3.850 | 3.880 | 3.880 | 3.880 | 14,900 | +0.03(+0.78%) |
Nov 07, 2003 | 3.800 | 3.850 | 3.800 | 3.850 | 7,700 | +0.05(+1.32%) |
Nov 06, 2003 | 3.640 | 3.800 | 3.640 | 3.800 | 3,200 | +0.15(+4.11%) |
Nov 05, 2003 | 3.620 | 3.640 | 3.650 | 3.650 | 7,600 | +0.01(+0.27%) |
Nov 04, 2003 | 3.620 | 3.620 | 3.620 | 3.640 | 7,800 | +0.16(+4.60%) |