Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.899 | 7.125 | 6.899 | 7.063 | 5,890,404 | +0.21(+3.00%) |
Oct 28, 2004 | 6.899 | 6.931 | 6.725 | 6.857 | 10,338,327 | -0.27(-3.85%) |
Oct 27, 2004 | 7.173 | 7.255 | 7.078 | 7.131 | 6,966,360 | -0.13(-1.73%) |
Oct 26, 2004 | 7.023 | 7.279 | 6.957 | 7.257 | 13,417,314 | +0.28(+4.03%) |
Oct 25, 2004 | 7.059 | 7.098 | 6.889 | 6.976 | 15,238,875 | +0.26(+3.83%) |
Oct 22, 2004 | 6.957 | 6.983 | 6.658 | 6.718 | 9,482,106 | -0.13(-1.88%) |
Oct 21, 2004 | 6.690 | 6.961 | 6.275 | 6.847 | 16,126,188 | +0.12(+1.71%) |
Oct 20, 2004 | 6.690 | 6.941 | 6.690 | 6.732 | 15,049,335 | +0.13(+2.03%) |
Oct 19, 2004 | 7.325 | 7.357 | 6.564 | 6.598 | 21,381,602 | -0.73(-9.93%) |
Oct 18, 2004 | 7.354 | 7.406 | 7.250 | 7.325 | 6,337,647 | +3.62(+97.74%) |
Oct 15, 2004 | 3.744 | 3.746 | 3.676 | 3.705 | 8,820,508 | +0.01(+0.39%) |
Oct 14, 2004 | 3.665 | 3.721 | 3.642 | 3.690 | 10,962,256 | -0.01(-0.39%) |
Oct 13, 2004 | 3.844 | 3.844 | 3.626 | 3.705 | 26,688,136 | -0.19(-4.82%) |
Oct 12, 2004 | 3.930 | 3.936 | 3.876 | 3.893 | 9,852,517 | -0.07(-1.79%) |
Oct 11, 2004 | 3.995 | 4.010 | 3.939 | 3.964 | 8,274,608 | +0.02(+0.39%) |
Oct 08, 2004 | 4.021 | 4.087 | 3.924 | 3.948 | 15,655,924 | -0.11(-2.77%) |
Oct 07, 2004 | 4.108 | 4.133 | 4.053 | 4.061 | 7,705,986 | -0.04(-1.06%) |
Oct 06, 2004 | 4.014 | 4.151 | 4.014 | 4.104 | 8,655,483 | +0.10(+2.46%) |
Oct 05, 2004 | 4.056 | 4.080 | 3.983 | 4.006 | 9,503,930 | -0.04(-1.03%) |
Oct 04, 2004 | 3.909 | 4.090 | 3.909 | 4.047 | 14,632,884 | +0.16(+4.06%) |
Oct 01, 2004 | 3.847 | 3.895 | 3.831 | 3.889 | 10,260,896 | +0.07(+1.81%) |
Sep 30, 2004 | 3.742 | 3.839 | 3.732 | 3.820 | 10,906,650 | +0.09(+2.38%) |
Sep 29, 2004 | 3.780 | 3.780 | 3.720 | 3.732 | 6,985,493 | -0.05(-1.38%) |
Sep 28, 2004 | 3.627 | 3.787 | 3.627 | 3.784 | 12,841,517 | +0.17(+4.56%) |
Sep 27, 2004 | 3.598 | 3.642 | 3.577 | 3.619 | 9,168,498 | +0.01(+0.31%) |
Sep 24, 2004 | 3.633 | 3.656 | 3.600 | 3.608 | 8,067,728 | -0.01(-0.40%) |
Sep 23, 2004 | 3.739 | 3.739 | 3.615 | 3.622 | 12,360,192 | -0.11(-3.02%) |
Sep 22, 2004 | 3.717 | 3.759 | 3.707 | 3.735 | 7,505,683 | -0.00(-0.12%) |
Sep 21, 2004 | 3.686 | 3.743 | 3.684 | 3.740 | 8,556,228 | -0.02(-0.40%) |
Sep 20, 2004 | 3.750 | 3.801 | 3.733 | 3.755 | 6,462,912 | +0.01(+0.15%) |
Sep 17, 2004 | 3.717 | 3.771 | 3.696 | 3.749 | 6,934,670 | +0.07(+1.78%) |
Sep 16, 2004 | 3.686 | 3.705 | 3.678 | 3.684 | 6,053,935 | +0.02(+0.46%) |
Sep 15, 2004 | 3.674 | 3.707 | 3.656 | 3.667 | 6,420,459 | -0.03(-0.81%) |
Sep 14, 2004 | 3.699 | 3.710 | 3.652 | 3.697 | 11,027,429 | -0.00(-0.06%) |
Sep 13, 2004 | 3.734 | 3.792 | 3.683 | 3.699 | 13,144,662 | -0.03(-0.76%) |
Sep 10, 2004 | 3.725 | 3.779 | 3.668 | 3.728 | 22,266,522 | +0.03(+0.81%) |
Sep 09, 2004 | 3.596 | 3.708 | 3.533 | 3.697 | 25,402,012 | +0.26(+7.45%) |
Sep 08, 2004 | 3.472 | 3.472 | 3.434 | 3.441 | 6,221,950 | -0.04(-1.08%) |
Sep 07, 2004 | 3.422 | 3.479 | 3.388 | 3.479 | 5,728,069 | +0.08(+2.46%) |
Sep 03, 2004 | 3.378 | 3.414 | 3.357 | 3.395 | 5,874,559 | +0.02(+0.51%) |
Sep 02, 2004 | 3.278 | 3.378 | 3.274 | 3.378 | 8,410,336 | +0.10(+3.05%) |
Sep 01, 2004 | 3.274 | 3.324 | 3.259 | 3.278 | 6,369,636 | +0.00(+0.14%) |
Aug 31, 2004 | 3.265 | 3.305 | 3.240 | 3.273 | 6,929,887 | +0.01(+0.31%) |
Aug 30, 2004 | 3.324 | 3.365 | 3.255 | 3.263 | 7,494,921 | -0.06(-1.95%) |
Aug 27, 2004 | 3.299 | 3.345 | 3.299 | 3.328 | 4,172,282 | +0.04(+1.07%) |
Aug 26, 2004 | 3.342 | 3.371 | 3.269 | 3.293 | 7,655,761 | -0.05(-1.45%) |
Aug 25, 2004 | 3.345 | 3.345 | 3.270 | 3.342 | 13,061,551 | -0.04(-1.13%) |
Aug 24, 2004 | 3.402 | 3.437 | 3.356 | 3.380 | 8,683,585 | -0.02(-0.66%) |
Aug 23, 2004 | 3.518 | 3.545 | 3.393 | 3.402 | 8,681,791 | -0.12(-3.37%) |
Aug 20, 2004 | 3.482 | 3.534 | 3.445 | 3.521 | 4,340,297 | +0.04(+1.13%) |
Aug 19, 2004 | 3.471 | 3.510 | 3.455 | 3.482 | 4,941,804 | +0.01(+0.30%) |
Aug 18, 2004 | 3.439 | 3.478 | 3.395 | 3.471 | 4,793,520 | +0.01(+0.27%) |
Aug 17, 2004 | 3.449 | 3.495 | 3.449 | 3.462 | 5,236,579 | +0.03(+0.73%) |
Aug 16, 2004 | 3.326 | 3.451 | 3.325 | 3.437 | 6,327,184 | +0.11(+3.46%) |
Aug 13, 2004 | 3.339 | 3.367 | 3.306 | 3.322 | 4,510,107 | -0.01(-0.31%) |
Aug 12, 2004 | 3.420 | 3.424 | 3.323 | 3.332 | 5,838,086 | -0.10(-2.90%) |
Aug 11, 2004 | 3.420 | 3.437 | 3.372 | 3.432 | 8,729,625 | +0.01(+0.34%) |
Aug 10, 2004 | 3.318 | 3.420 | 3.318 | 3.420 | 6,914,939 | +0.10(+3.14%) |
Aug 09, 2004 | 3.261 | 3.337 | 3.261 | 3.316 | 5,224,620 | +0.07(+2.02%) |
Aug 06, 2004 | 3.296 | 3.331 | 3.222 | 3.250 | 9,859,693 | -0.13(-3.72%) |
Aug 05, 2004 | 3.490 | 3.514 | 3.369 | 3.376 | 7,052,460 | -0.11(-3.27%) |
Aug 04, 2004 | 3.483 | 3.535 | 3.471 | 3.490 | 5,182,168 | -0.01(-0.35%) |
Aug 03, 2004 | 3.531 | 3.542 | 3.485 | 3.502 | 5,500,261 | -0.03(-0.83%) |
Aug 02, 2004 | 3.498 | 3.541 | 3.441 | 3.531 | 5,170,808 | +0.03(+0.97%) |
Jul 30, 2004 | 3.530 | 3.550 | 3.475 | 3.498 | 5,543,909 | -0.03(-0.92%) |
Jul 29, 2004 | 3.467 | 3.541 | 3.433 | 3.530 | 7,443,500 | +0.06(+1.85%) |
Jul 28, 2004 | 3.378 | 3.480 | 3.376 | 3.466 | 12,592,783 | +0.11(+3.23%) |
Jul 27, 2004 | 3.211 | 3.387 | 3.192 | 3.358 | 12,458,251 | +0.15(+4.69%) |
Jul 26, 2004 | 3.276 | 3.299 | 3.189 | 3.207 | 9,729,944 | -0.04(-1.16%) |
Jul 23, 2004 | 3.250 | 3.283 | 3.209 | 3.245 | 9,830,992 | -0.02(-0.49%) |
Jul 22, 2004 | 3.204 | 3.330 | 3.153 | 3.261 | 14,244,236 | +0.06(+1.79%) |
Jul 21, 2004 | 3.343 | 3.343 | 3.186 | 3.204 | 7,340,657 | -0.10(-3.01%) |
Jul 20, 2004 | 3.285 | 3.311 | 3.199 | 3.303 | 7,565,475 | +0.02(+0.70%) |
Jul 19, 2004 | 3.326 | 3.330 | 3.236 | 3.280 | 7,638,421 | -0.04(-1.32%) |
Jul 16, 2004 | 3.316 | 3.345 | 3.314 | 3.324 | 8,163,993 | +0.02(+0.72%) |
Jul 15, 2004 | 3.295 | 3.314 | 3.243 | 3.300 | 9,683,904 | +0.03(+1.00%) |
Jul 14, 2004 | 3.201 | 3.352 | 3.199 | 3.268 | 14,874,443 | +0.08(+2.53%) |
Jul 13, 2004 | 3.094 | 3.189 | 3.093 | 3.187 | 6,715,234 | +0.09(+2.79%) |
Jul 12, 2004 | 3.072 | 3.109 | 3.041 | 3.100 | 5,772,315 | +0.03(+0.91%) |
Jul 09, 2004 | 3.062 | 3.083 | 3.033 | 3.072 | 5,315,504 | +0.02(+0.69%) |
Jul 08, 2004 | 3.093 | 3.093 | 3.050 | 3.051 | 5,946,907 | -0.07(-2.15%) |
Jul 07, 2004 | 3.090 | 3.128 | 3.076 | 3.118 | 6,697,296 | +0.03(+1.04%) |
Jul 06, 2004 | 3.096 | 3.136 | 3.071 | 3.086 | 7,555,908 | -0.00(-0.05%) |
Jul 02, 2004 | 3.125 | 3.132 | 3.073 | 3.088 | 8,236,939 | -0.04(-1.18%) |
Jul 01, 2004 | 3.157 | 3.165 | 3.107 | 3.125 | 9,873,445 | -0.08(-2.64%) |
Jun 30, 2004 | 3.207 | 3.233 | 3.179 | 3.209 | 5,020,132 | +0.01(+0.18%) |
Jun 29, 2004 | 3.136 | 3.220 | 3.129 | 3.204 | 8,654,885 | +0.07(+2.15%) |
Jun 28, 2004 | 3.213 | 3.220 | 3.123 | 3.136 | 8,489,261 | -0.04(-1.11%) |
Jun 25, 2004 | 3.211 | 3.234 | 3.158 | 3.171 | 8,975,370 | -0.05(-1.49%) |
Jun 24, 2004 | 3.203 | 3.259 | 3.199 | 3.220 | 10,257,309 | +0.03(+0.79%) |
Jun 23, 2004 | 3.115 | 3.224 | 3.112 | 3.194 | 14,521,671 | +0.08(+2.54%) |
Jun 22, 2004 | 3.039 | 3.117 | 3.022 | 3.115 | 8,464,746 | +0.07(+2.15%) |
Jun 21, 2004 | 3.044 | 3.071 | 3.011 | 3.050 | 7,446,489 | +0.02(+0.65%) |
Jun 18, 2004 | 2.956 | 3.040 | 2.936 | 3.030 | 7,894,929 | +0.07(+2.50%) |
Jun 17, 2004 | 2.957 | 2.973 | 2.925 | 2.956 | 5,491,890 | -0.00(-0.03%) |
Jun 16, 2004 | 2.908 | 2.964 | 2.885 | 2.957 | 8,962,215 | +0.05(+1.70%) |
Jun 15, 2004 | 2.849 | 2.923 | 2.849 | 2.908 | 14,735,128 | +0.11(+4.02%) |
Jun 14, 2004 | 2.843 | 2.843 | 2.786 | 2.795 | 7,054,254 | -0.04(-1.55%) |
Jun 10, 2004 | 2.822 | 2.843 | 2.793 | 2.839 | 8,937,701 | +0.09(+3.46%) |
Jun 09, 2004 | 2.780 | 2.780 | 2.740 | 2.744 | 6,352,296 | -0.04(-1.60%) |
Jun 08, 2004 | 2.785 | 2.792 | 2.749 | 2.789 | 4,362,420 | -0.01(-0.45%) |
Jun 07, 2004 | 2.711 | 2.822 | 2.704 | 2.801 | 6,533,466 | +0.12(+4.56%) |
Jun 04, 2004 | 2.676 | 2.685 | 2.642 | 2.679 | 5,357,358 | +0.01(+0.45%) |
Jun 03, 2004 | 2.674 | 2.714 | 2.664 | 2.667 | 4,919,681 | -0.00(-0.05%) |
Jun 02, 2004 | 2.724 | 2.724 | 2.640 | 2.668 | 9,423,809 | -0.06(-2.04%) |
Jun 01, 2004 | 2.753 | 2.780 | 2.711 | 2.724 | 7,581,619 | -0.03(-1.06%) |
May 28, 2004 | 2.791 | 2.791 | 2.733 | 2.753 | 9,835,178 | -0.05(-1.72%) |
May 27, 2004 | 2.724 | 2.811 | 2.690 | 2.801 | 10,625,029 | +0.10(+3.72%) |
May 26, 2004 | 2.709 | 2.723 | 2.693 | 2.701 | 6,839,003 | -0.02(-0.80%) |
May 25, 2004 | 2.658 | 2.723 | 2.640 | 2.723 | 9,922,474 | +0.06(+2.42%) |
May 24, 2004 | 2.676 | 2.716 | 2.648 | 2.658 | 9,850,724 | +0.05(+1.97%) |
May 21, 2004 | 2.603 | 2.636 | 2.592 | 2.607 | 6,704,471 | +0.06(+2.43%) |
May 20, 2004 | 2.548 | 2.584 | 2.517 | 2.545 | 5,280,227 | -0.00(-0.13%) |
May 19, 2004 | 2.561 | 2.615 | 2.545 | 2.548 | 14,085,788 | +0.00(+0.00%) |
May 18, 2004 | 2.394 | 2.598 | 2.379 | 2.548 | 15,857,423 | +0.15(+6.46%) |
May 17, 2004 | 2.413 | 2.469 | 2.357 | 2.394 | 5,934,351 | -0.03(-1.09%) |
May 14, 2004 | 2.462 | 2.474 | 2.412 | 2.420 | 6,485,633 | -0.04(-1.72%) |
May 13, 2004 | 2.479 | 2.480 | 2.427 | 2.462 | 6,596,846 | -0.02(-0.71%) |
May 12, 2004 | 2.454 | 2.489 | 2.387 | 2.480 | 7,818,993 | +0.01(+0.27%) |
May 11, 2004 | 2.450 | 2.492 | 2.450 | 2.473 | 5,140,314 | +0.03(+1.37%) |
May 10, 2004 | 2.408 | 2.461 | 2.371 | 2.440 | 11,206,805 | +0.03(+1.06%) |
May 07, 2004 | 2.517 | 2.528 | 2.413 | 2.414 | 8,371,471 | -0.12(-4.67%) |
May 06, 2004 | 2.578 | 2.578 | 2.507 | 2.533 | 7,184,600 | -0.05(-1.99%) |
May 05, 2004 | 2.557 | 2.586 | 2.548 | 2.584 | 7,383,708 | +0.03(+1.06%) |
May 04, 2004 | 2.496 | 2.578 | 2.496 | 2.557 | 10,372,707 | +0.08(+3.10%) |
May 03, 2004 | 2.486 | 2.509 | 2.425 | 2.480 | 13,724,046 | -0.00(-0.15%) |
Apr 30, 2004 | 2.523 | 2.551 | 2.480 | 2.484 | 9,544,589 | -0.02(-0.78%) |
Apr 29, 2004 | 2.571 | 2.590 | 2.475 | 2.503 | 14,208,361 | -0.07(-2.59%) |
Apr 28, 2004 | 2.700 | 2.700 | 2.559 | 2.570 | 15,738,437 | -0.13(-4.82%) |
Apr 27, 2004 | 2.731 | 2.772 | 2.700 | 2.700 | 13,409,541 | -0.03(-1.13%) |
Apr 26, 2004 | 2.761 | 2.770 | 2.714 | 2.731 | 4,613,547 | -0.03(-1.09%) |
Apr 23, 2004 | 2.739 | 2.762 | 2.726 | 2.761 | 6,917,330 | -0.02(-0.78%) |
Apr 22, 2004 | 2.760 | 2.812 | 2.691 | 2.783 | 17,168,062 | +0.12(+4.49%) |
Apr 21, 2004 | 2.661 | 2.668 | 2.600 | 2.663 | 6,045,564 | +0.00(+0.06%) |
Apr 20, 2004 | 2.727 | 2.727 | 2.658 | 2.661 | 3,525,931 | -0.07(-2.42%) |
Apr 19, 2004 | 2.715 | 2.727 | 2.699 | 2.727 | 4,244,032 | +0.01(+0.28%) |
Apr 16, 2004 | 2.688 | 2.724 | 2.650 | 2.720 | 7,299,999 | +0.03(+1.18%) |
Apr 15, 2004 | 2.633 | 2.709 | 2.633 | 2.688 | 6,349,307 | +0.05(+1.76%) |
Apr 14, 2004 | 2.664 | 2.664 | 2.610 | 2.642 | 7,920,639 | -0.02(-0.83%) |
Apr 13, 2004 | 2.746 | 2.746 | 2.653 | 2.664 | 5,775,304 | -0.09(-3.13%) |
Apr 12, 2004 | 2.724 | 2.760 | 2.709 | 2.750 | 2,998,566 | +0.03(+0.95%) |
Apr 08, 2004 | 2.728 | 2.745 | 2.710 | 2.724 | 6,609,402 | +0.00(+0.08%) |
Apr 07, 2004 | 2.701 | 2.726 | 2.678 | 2.722 | 9,868,063 | +0.02(+0.68%) |
Apr 06, 2004 | 2.613 | 2.704 | 2.602 | 2.704 | 6,571,733 | +0.09(+3.52%) |
Apr 05, 2004 | 2.590 | 2.629 | 2.584 | 2.612 | 4,106,511 | +0.02(+0.74%) |
Apr 02, 2004 | 2.569 | 2.597 | 2.557 | 2.592 | 7,996,575 | +0.05(+2.16%) |
Apr 01, 2004 | 2.571 | 2.571 | 2.530 | 2.538 | 7,136,767 | -0.03(-1.28%) |
Mar 31, 2004 | 2.638 | 2.643 | 2.568 | 2.571 | 6,647,669 | -0.05(-1.79%) |
Mar 30, 2004 | 2.590 | 2.632 | 2.580 | 2.617 | 4,455,696 | +0.02(+0.77%) |
Mar 29, 2004 | 2.592 | 2.632 | 2.590 | 2.597 | 3,693,946 | +0.01(+0.19%) |
Mar 26, 2004 | 2.566 | 2.610 | 2.561 | 2.592 | 7,188,786 | +0.03(+1.01%) |
Mar 25, 2004 | 2.530 | 2.567 | 2.494 | 2.566 | 7,821,983 | +0.07(+2.73%) |
Mar 24, 2004 | 2.594 | 2.605 | 2.491 | 2.498 | 9,022,007 | -0.10(-3.68%) |
Mar 23, 2004 | 2.592 | 2.643 | 2.579 | 2.594 | 12,166,466 | +0.06(+2.34%) |
Mar 22, 2004 | 2.604 | 2.607 | 2.521 | 2.534 | 8,417,511 | -0.07(-2.65%) |
Mar 19, 2004 | 2.571 | 2.617 | 2.566 | 2.603 | 15,464,590 | +0.17(+7.20%) |
Mar 18, 2004 | 2.421 | 2.435 | 2.376 | 2.428 | 3,765,099 | -0.00(-0.10%) |
Mar 17, 2004 | 2.369 | 2.440 | 2.367 | 2.431 | 5,566,630 | +0.07(+3.03%) |
Mar 16, 2004 | 2.379 | 2.398 | 2.336 | 2.359 | 4,452,706 | +0.01(+0.28%) |
Mar 15, 2004 | 2.421 | 2.421 | 2.351 | 2.353 | 4,425,202 | -0.07(-2.95%) |
Mar 12, 2004 | 2.373 | 2.424 | 2.373 | 2.424 | 5,155,860 | +0.08(+3.26%) |
Mar 11, 2004 | 2.341 | 2.415 | 2.340 | 2.348 | 8,109,582 | +0.00(+0.09%) |
Mar 10, 2004 | 2.467 | 2.483 | 2.336 | 2.346 | 7,761,593 | -0.11(-4.59%) |
Mar 09, 2004 | 2.517 | 2.521 | 2.447 | 2.459 | 7,478,777 | -0.04(-1.72%) |
Mar 08, 2004 | 2.588 | 2.620 | 2.498 | 2.502 | 6,743,934 | -0.09(-3.34%) |
Mar 05, 2004 | 2.634 | 2.640 | 2.398 | 2.588 | 14,523,465 | -0.12(-4.55%) |
Mar 04, 2004 | 2.699 | 2.714 | 2.677 | 2.711 | 2,933,393 | +0.01(+0.31%) |
Mar 03, 2004 | 2.730 | 2.730 | 2.666 | 2.703 | 5,459,603 | -0.03(-1.12%) |
Mar 02, 2004 | 2.738 | 2.784 | 2.704 | 2.734 | 9,429,788 | -0.00(-0.15%) |
Mar 01, 2004 | 2.674 | 2.749 | 2.669 | 2.738 | 6,556,187 | +0.11(+4.10%) |
Feb 27, 2004 | 2.606 | 2.641 | 2.589 | 2.630 | 5,492,488 | +0.02(+0.91%) |
Feb 26, 2004 | 2.571 | 2.606 | 2.548 | 2.606 | 4,106,511 | +0.02(+0.86%) |
Feb 25, 2004 | 2.538 | 2.589 | 2.537 | 2.584 | 3,451,789 | +0.02(+0.82%) |
Feb 24, 2004 | 2.561 | 2.576 | 2.540 | 2.563 | 3,271,815 | +0.00(+0.05%) |
Feb 23, 2004 | 2.561 | 2.586 | 2.551 | 2.562 | 3,106,789 | +0.00(+0.02%) |
Feb 20, 2004 | 2.617 | 2.617 | 2.530 | 2.561 | 3,530,116 | -0.06(-2.16%) |
Feb 19, 2004 | 2.665 | 2.668 | 2.616 | 2.618 | 4,287,680 | -0.02(-0.86%) |
Feb 18, 2004 | 2.592 | 2.653 | 2.588 | 2.640 | 7,359,193 | +0.04(+1.69%) |
Feb 17, 2004 | 2.554 | 2.613 | 2.554 | 2.596 | 3,497,231 | +0.04(+1.67%) |
Feb 13, 2004 | 2.590 | 2.621 | 2.548 | 2.554 | 3,851,199 | -0.05(-2.04%) |
Feb 12, 2004 | 2.540 | 2.613 | 2.538 | 2.607 | 7,418,387 | +0.06(+2.53%) |
Feb 11, 2004 | 2.482 | 2.544 | 2.476 | 2.543 | 5,544,507 | +0.06(+2.46%) |
Feb 10, 2004 | 2.478 | 2.507 | 2.462 | 2.482 | 3,004,545 | +0.00(+0.15%) |
Feb 09, 2004 | 2.443 | 2.492 | 2.435 | 2.478 | 4,696,059 | +0.03(+1.40%) |
Feb 06, 2004 | 2.388 | 2.443 | 2.388 | 2.443 | 4,324,751 | +0.06(+2.49%) |
Feb 05, 2004 | 2.387 | 2.399 | 2.372 | 2.384 | 8,492,849 | +0.03(+1.10%) |
Feb 04, 2004 | 2.362 | 2.383 | 2.347 | 2.358 | 9,702,440 | +0.05(+2.36%) |
Feb 03, 2004 | 2.337 | 2.337 | 2.295 | 2.304 | 4,792,922 | -0.04(-1.75%) |
Feb 02, 2004 | 2.354 | 2.362 | 2.310 | 2.345 | 7,186,992 | -0.01(-0.41%) |
Jan 30, 2004 | 2.269 | 2.356 | 2.244 | 2.354 | 5,622,237 | +0.09(+3.76%) |
Jan 29, 2004 | 2.341 | 2.352 | 2.181 | 2.269 | 13,309,090 | +0.02(+0.99%) |
Jan 28, 2004 | 2.256 | 2.299 | 2.240 | 2.247 | 8,360,708 | -0.01(-0.43%) |
Jan 27, 2004 | 2.232 | 2.262 | 2.224 | 2.257 | 4,126,840 | +0.03(+1.18%) |
Jan 26, 2004 | 2.252 | 2.252 | 2.217 | 2.230 | 4,529,240 | -0.02(-0.97%) |
Jan 23, 2004 | 2.331 | 2.331 | 2.252 | 2.252 | 5,847,055 | -0.08(-3.39%) |
Jan 22, 2004 | 2.337 | 2.350 | 2.327 | 2.331 | 4,650,618 | -0.00(-0.18%) |
Jan 21, 2004 | 2.344 | 2.396 | 2.323 | 2.335 | 8,660,266 | -0.00(-0.09%) |
Jan 20, 2004 | 2.310 | 2.349 | 2.291 | 2.337 | 4,519,673 | +0.03(+1.18%) |
Jan 16, 2004 | 2.266 | 2.310 | 2.266 | 2.310 | 5,144,499 | +0.07(+2.91%) |
Jan 15, 2004 | 2.290 | 2.298 | 2.239 | 2.245 | 4,810,262 | -0.05(-1.99%) |
Jan 14, 2004 | 2.308 | 2.308 | 2.272 | 2.290 | 2,584,208 | -0.01(-0.33%) |
Jan 13, 2004 | 2.346 | 2.346 | 2.277 | 2.298 | 5,783,077 | -0.04(-1.65%) |
Jan 12, 2004 | 2.356 | 2.373 | 2.315 | 2.336 | 6,239,290 | -0.02(-0.92%) |
Jan 09, 2004 | 2.346 | 2.364 | 2.316 | 2.358 | 5,358,554 | -0.00(-0.16%) |
Jan 08, 2004 | 2.326 | 2.367 | 2.320 | 2.362 | 4,540,600 | +0.04(+1.88%) |
Jan 07, 2004 | 2.348 | 2.359 | 2.270 | 2.318 | 9,377,171 | -0.08(-3.45%) |
Jan 06, 2004 | 2.392 | 2.418 | 2.375 | 2.401 | 5,051,224 | +0.01(+0.31%) |
Jan 05, 2004 | 2.371 | 2.404 | 2.371 | 2.394 | 4,281,103 | +0.05(+2.14%) |
Jan 02, 2004 | 2.341 | 2.378 | 2.335 | 2.344 | 3,407,543 | +0.00(+0.09%) |
Dec 31, 2003 | 2.350 | 2.360 | 2.321 | 2.341 | 3,967,195 | +0.00(+0.12%) |
Dec 30, 2003 | 2.408 | 2.408 | 2.331 | 2.339 | 5,301,154 | -0.07(-2.98%) |
Dec 29, 2003 | 2.373 | 2.413 | 2.366 | 2.410 | 5,037,472 | +0.05(+2.14%) |
Dec 26, 2003 | 2.337 | 2.390 | 2.337 | 2.360 | 2,798,861 | +0.05(+1.97%) |
Dec 24, 2003 | 2.356 | 2.356 | 2.304 | 2.314 | 5,058,997 | -0.09(-3.77%) |
Dec 23, 2003 | 2.400 | 2.433 | 2.392 | 2.405 | 4,003,071 | -0.02(-0.66%) |
Dec 22, 2003 | 2.371 | 2.431 | 2.358 | 2.421 | 7,297,607 | +0.04(+1.65%) |
Dec 19, 2003 | 2.396 | 2.397 | 2.348 | 2.382 | 3,401,564 | -0.00(-0.16%) |
Dec 18, 2003 | 2.315 | 2.407 | 2.315 | 2.385 | 8,388,212 | +0.07(+3.18%) |
Dec 17, 2003 | 2.225 | 2.320 | 2.225 | 2.312 | 9,358,636 | +0.11(+4.82%) |
Dec 16, 2003 | 2.231 | 2.233 | 2.199 | 2.206 | 5,068,563 | -0.02(-0.96%) |
Dec 15, 2003 | 2.209 | 2.249 | 2.208 | 2.227 | 8,556,826 | +0.02(+0.79%) |
Dec 12, 2003 | 2.225 | 2.231 | 2.169 | 2.209 | 9,197,198 | -0.01(-0.49%) |
Dec 11, 2003 | 2.214 | 2.258 | 2.211 | 2.220 | 9,594,814 | +0.01(+0.57%) |
Dec 10, 2003 | 2.171 | 2.223 | 2.164 | 2.208 | 8,940,690 | +0.05(+2.15%) |
Dec 09, 2003 | 2.180 | 2.211 | 2.158 | 2.161 | 8,037,832 | -0.02(-0.84%) |
Dec 08, 2003 | 2.154 | 2.174 | 2.144 | 2.180 | 7,195,961 | +0.03(+1.50%) |
Dec 05, 2003 | 2.172 | 2.178 | 2.127 | 2.147 | 5,592,939 | -0.04(-1.61%) |
Dec 04, 2003 | 2.167 | 2.201 | 2.167 | 2.183 | 7,050,069 | +0.01(+0.68%) |
Dec 03, 2003 | 2.216 | 2.216 | 2.160 | 2.168 | 10,373,903 | -0.03(-1.54%) |
Dec 02, 2003 | 2.329 | 2.329 | 2.209 | 2.202 | 12,889,949 | -0.17(-7.08%) |
Dec 01, 2003 | 2.333 | 2.381 | 2.300 | 2.369 | 5,941,526 | +0.02(+1.00%) |
Nov 28, 2003 | 2.348 | 2.352 | 2.339 | 2.346 | 749,791 | -0.00(-0.16%) |
Nov 26, 2003 | 2.351 | 2.354 | 2.329 | 2.350 | 1,720,214 | +0.01(+0.38%) |
Nov 25, 2003 | 2.304 | 2.352 | 2.303 | 2.341 | 3,499,622 | +0.04(+1.80%) |
Nov 24, 2003 | 2.244 | 2.317 | 2.244 | 2.300 | 3,562,404 | +0.06(+2.63%) |
Nov 21, 2003 | 2.215 | 2.241 | 2.214 | 2.241 | 2,077,770 | +0.03(+1.19%) |
Nov 20, 2003 | 2.255 | 2.255 | 2.208 | 2.214 | 2,901,105 | -0.05(-2.34%) |
Nov 19, 2003 | 2.277 | 2.282 | 2.253 | 2.267 | 1,800,335 | +0.00(+0.07%) |
Nov 18, 2003 | 2.277 | 2.300 | 2.262 | 2.266 | 2,286,444 | -0.01(-0.51%) |
Nov 17, 2003 | 2.276 | 2.300 | 2.243 | 2.277 | 3,834,457 | -0.03(-1.21%) |
Nov 14, 2003 | 2.280 | 2.326 | 2.289 | 2.305 | 3,394,389 | +0.03(+1.14%) |
Nov 13, 2003 | 2.265 | 2.281 | 2.250 | 2.280 | 2,651,773 | +0.01(+0.65%) |
Nov 12, 2003 | 2.246 | 2.272 | 2.239 | 2.265 | 3,296,330 | +0.02(+0.84%) |
Nov 11, 2003 | 2.210 | 2.248 | 2.203 | 2.246 | 2,832,344 | +0.03(+1.17%) |
Nov 10, 2003 | 2.257 | 2.270 | 2.218 | 2.220 | 3,128,314 | -0.05(-2.17%) |
Nov 07, 2003 | 2.295 | 2.296 | 2.267 | 2.270 | 4,452,706 | -0.03(-1.13%) |
Nov 06, 2003 | 2.278 | 2.295 | 2.265 | 2.295 | 2,359,988 | +0.02(+0.86%) |
Nov 05, 2003 | 2.246 | 2.290 | 2.265 | 2.276 | 3,099,016 | +0.00(+0.06%) |
Nov 04, 2003 | 2.246 | 2.288 | 2.216 | 2.275 | 6,947,824 | +0.02(+1.08%) |