Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.480 | 3.550 | 3.421 | 3.500 | 16,400 | +0.06(+1.77%) |
Nov 29, 2004 | 3.150 | 3.440 | 3.150 | 3.439 | 30,800 | +0.21(+6.47%) |
Nov 26, 2004 | 3.230 | 3.280 | 3.221 | 3.230 | 6,300 | +0.05(+1.57%) |
Nov 24, 2004 | 3.110 | 3.210 | 3.110 | 3.180 | 5,600 | -0.02(-0.63%) |
Nov 23, 2004 | 3.240 | 3.240 | 3.190 | 3.200 | 3,800 | +0.00(+0.00%) |
Nov 22, 2004 | 3.100 | 3.230 | 3.100 | 3.200 | 9,200 | +0.07(+2.24%) |
Nov 19, 2004 | 3.150 | 3.150 | 3.110 | 3.130 | 11,700 | -0.06(-1.88%) |
Nov 18, 2004 | 3.150 | 3.190 | 3.150 | 3.190 | 2,600 | +0.04(+1.27%) |
Nov 17, 2004 | 3.200 | 3.200 | 3.141 | 3.150 | 2,900 | -0.01(-0.32%) |
Nov 16, 2004 | 3.050 | 3.170 | 3.050 | 3.160 | 1,400 | +0.01(+0.32%) |
Nov 15, 2004 | 3.250 | 3.250 | 3.100 | 3.150 | 3,500 | +0.00(+0.00%) |
Nov 12, 2004 | 3.150 | 3.171 | 3.150 | 3.150 | 9,100 | -0.05(-1.56%) |
Nov 11, 2004 | 3.161 | 3.200 | 3.150 | 3.200 | 2,400 | +0.01(+0.31%) |
Nov 10, 2004 | 3.290 | 3.290 | 3.160 | 3.190 | 4,500 | -0.05(-1.54%) |
Nov 09, 2004 | 3.300 | 3.300 | 3.100 | 3.240 | 12,300 | +0.06(+1.85%) |
Nov 08, 2004 | 3.100 | 3.251 | 3.100 | 3.181 | 4,700 | -0.09(-2.72%) |
Nov 05, 2004 | 3.110 | 3.300 | 3.110 | 3.270 | 27,200 | +0.12(+3.78%) |
Nov 04, 2004 | 3.200 | 3.200 | 3.150 | 3.151 | 6,500 | -0.01(-0.28%) |
Nov 03, 2004 | 3.200 | 3.200 | 3.140 | 3.160 | 23,400 | +0.02(+0.64%) |
Nov 02, 2004 | 3.180 | 3.240 | 3.050 | 3.140 | 22,100 | -0.06(-1.88%) |
Nov 01, 2004 | 3.150 | 3.200 | 3.150 | 3.200 | 4,000 | +0.02(+0.69%) |
Oct 29, 2004 | 3.150 | 3.178 | 3.150 | 3.178 | 600 | +0.03(+0.89%) |
Oct 28, 2004 | 3.150 | 3.300 | 3.150 | 3.150 | 2,600 | -0.05(-1.56%) |
Oct 27, 2004 | 3.150 | 3.290 | 3.150 | 3.200 | 2,200 | -0.10(-3.03%) |
Oct 26, 2004 | 3.010 | 3.300 | 3.010 | 3.300 | 7,100 | +0.15(+4.76%) |
Oct 25, 2004 | 3.240 | 3.240 | 3.110 | 3.150 | 3,000 | +0.02(+0.64%) |
Oct 22, 2004 | 3.160 | 3.190 | 3.110 | 3.130 | 3,800 | +0.01(+0.29%) |
Oct 21, 2004 | 3.190 | 3.200 | 3.100 | 3.121 | 14,200 | -0.06(-1.86%) |
Oct 20, 2004 | 3.240 | 3.240 | 3.050 | 3.180 | 3,500 | +0.04(+1.27%) |
Oct 19, 2004 | 3.240 | 3.240 | 3.090 | 3.140 | 8,200 | +0.03(+0.96%) |
Oct 18, 2004 | 3.110 | 3.230 | 3.110 | 3.110 | 8,400 | -0.13(-4.01%) |
Oct 15, 2004 | 3.150 | 3.240 | 3.120 | 3.240 | 14,100 | +0.13(+4.15%) |
Oct 14, 2004 | 3.250 | 3.250 | 3.111 | 3.111 | 9,200 | -0.03(-0.89%) |
Oct 13, 2004 | 3.200 | 3.230 | 3.100 | 3.139 | 12,500 | +0.08(+2.58%) |
Oct 12, 2004 | 3.061 | 3.150 | 3.050 | 3.060 | 8,200 | -0.05(-1.61%) |
Oct 11, 2004 | 3.111 | 3.121 | 3.070 | 3.110 | 2,600 | -0.04(-1.27%) |
Oct 08, 2004 | 3.050 | 3.150 | 3.050 | 3.150 | 2,800 | +0.01(+0.32%) |
Oct 07, 2004 | 3.050 | 3.140 | 3.050 | 3.140 | 2,100 | -0.01(-0.32%) |
Oct 06, 2004 | 3.061 | 3.150 | 3.061 | 3.150 | 2,100 | +0.03(+0.96%) |
Oct 05, 2004 | 3.170 | 3.170 | 3.120 | 3.120 | 1,400 | +0.00(+0.00%) |
Oct 04, 2004 | 3.130 | 3.130 | 3.120 | 3.120 | 2,000 | -0.05(-1.58%) |
Oct 01, 2004 | 3.061 | 3.190 | 3.051 | 3.170 | 8,700 | +0.17(+5.67%) |
Sep 30, 2004 | 3.010 | 3.150 | 3.000 | 3.000 | 8,400 | -0.13(-4.15%) |
Sep 29, 2004 | 3.101 | 3.130 | 3.100 | 3.130 | 1,200 | +0.07(+2.25%) |
Sep 28, 2004 | 3.070 | 3.140 | 3.060 | 3.061 | 4,200 | -0.08(-2.52%) |
Sep 27, 2004 | 3.200 | 3.230 | 2.980 | 3.140 | 26,400 | -0.07(-2.18%) |
Sep 24, 2004 | 3.280 | 3.280 | 3.130 | 3.210 | 6,000 | +0.00(+0.00%) |
Sep 23, 2004 | 3.215 | 3.215 | 3.130 | 3.210 | 2,500 | -0.02(-0.62%) |
Sep 22, 2004 | 3.130 | 3.230 | 3.130 | 3.230 | 8,500 | +0.05(+1.57%) |
Sep 21, 2004 | 3.170 | 3.250 | 3.150 | 3.180 | 8,900 | -0.01(-0.31%) |
Sep 20, 2004 | 3.190 | 3.190 | 3.160 | 3.190 | 3,400 | -0.01(-0.31%) |
Sep 17, 2004 | 3.150 | 3.240 | 3.150 | 3.200 | 12,900 | +0.10(+3.23%) |
Sep 16, 2004 | 3.200 | 3.200 | 3.100 | 3.100 | 9,900 | -0.09(-2.82%) |
Sep 15, 2004 | 3.121 | 3.200 | 3.110 | 3.190 | 3,400 | -0.01(-0.31%) |
Sep 14, 2004 | 3.200 | 3.200 | 3.180 | 3.200 | 1,000 | +0.06(+1.91%) |
Sep 13, 2004 | 3.250 | 3.260 | 3.080 | 3.140 | 14,100 | -0.11(-3.38%) |
Sep 10, 2004 | 3.260 | 3.260 | 3.200 | 3.250 | 8,500 | +0.12(+3.83%) |
Sep 09, 2004 | 3.010 | 3.250 | 3.010 | 3.130 | 19,700 | +0.03(+0.97%) |
Sep 08, 2004 | 3.070 | 3.130 | 3.070 | 3.100 | 1,200 | +0.00(+0.00%) |
Sep 07, 2004 | 3.020 | 3.100 | 3.020 | 3.100 | 5,900 | +0.06(+1.97%) |
Sep 03, 2004 | 3.000 | 3.080 | 3.000 | 3.040 | 10,600 | +0.04(+1.33%) |
Sep 02, 2004 | 3.010 | 3.011 | 3.000 | 3.000 | 3,500 | -0.03(-0.99%) |
Sep 01, 2004 | 3.200 | 3.200 | 3.000 | 3.030 | 9,400 | -0.01(-0.33%) |
Aug 31, 2004 | 3.110 | 3.120 | 3.010 | 3.040 | 12,900 | +0.03(+0.96%) |
Aug 30, 2004 | 3.010 | 3.011 | 3.000 | 3.011 | 4,700 | -0.05(-1.60%) |
Aug 27, 2004 | 3.089 | 3.089 | 3.050 | 3.060 | 3,700 | -0.04(-1.29%) |
Aug 26, 2004 | 3.100 | 3.150 | 3.000 | 3.100 | 23,100 | -0.05(-1.59%) |
Aug 25, 2004 | 3.250 | 3.250 | 3.130 | 3.150 | 4,500 | -0.10(-3.08%) |
Aug 24, 2004 | 3.349 | 3.349 | 3.250 | 3.250 | 800 | +0.00(+0.00%) |
Aug 23, 2004 | 3.010 | 3.340 | 3.010 | 3.250 | 12,100 | +0.20(+6.56%) |
Aug 20, 2004 | 3.050 | 3.070 | 3.050 | 3.050 | 6,600 | +0.01(+0.33%) |
Aug 19, 2004 | 3.110 | 3.110 | 2.980 | 3.040 | 11,700 | -0.09(-2.88%) |
Aug 18, 2004 | 3.220 | 3.220 | 3.060 | 3.130 | 3,100 | +0.01(+0.32%) |
Aug 17, 2004 | 3.080 | 3.150 | 3.080 | 3.120 | 3,100 | +0.03(+0.97%) |
Aug 16, 2004 | 3.090 | 3.120 | 3.060 | 3.090 | 6,900 | +0.04(+1.31%) |
Aug 13, 2004 | 3.050 | 3.220 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Aug 12, 2004 | 3.051 | 3.076 | 3.050 | 3.050 | 8,800 | -0.06(-1.90%) |
Aug 11, 2004 | 3.050 | 3.110 | 3.050 | 3.109 | 3,400 | +0.06(+1.93%) |
Aug 10, 2004 | 3.240 | 3.240 | 3.001 | 3.050 | 4,200 | +0.10(+3.39%) |
Aug 09, 2004 | 3.010 | 3.070 | 2.910 | 2.950 | 10,900 | -0.08(-2.64%) |
Aug 06, 2004 | 3.130 | 3.220 | 3.020 | 3.030 | 9,900 | -0.07(-2.26%) |
Aug 05, 2004 | 3.150 | 3.230 | 3.010 | 3.100 | 5,900 | -0.05(-1.56%) |
Aug 04, 2004 | 3.260 | 3.260 | 2.800 | 3.149 | 26,300 | -0.22(-6.53%) |
Aug 03, 2004 | 3.450 | 3.450 | 3.250 | 3.369 | 11,317 | -0.07(-2.06%) |
Aug 02, 2004 | 3.270 | 3.440 | 3.130 | 3.440 | 7,400 | +0.13(+3.93%) |
Jul 30, 2004 | 3.272 | 3.350 | 3.270 | 3.310 | 4,200 | -0.12(-3.50%) |
Jul 29, 2004 | 3.400 | 3.440 | 3.250 | 3.430 | 5,800 | +0.18(+5.54%) |
Jul 28, 2004 | 3.120 | 3.420 | 3.050 | 3.250 | 6,000 | +0.13(+4.17%) |
Jul 27, 2004 | 3.250 | 3.321 | 3.120 | 3.120 | 35,700 | -0.18(-5.45%) |
Jul 26, 2004 | 3.350 | 3.420 | 3.250 | 3.300 | 20,600 | -0.12(-3.51%) |
Jul 23, 2004 | 3.250 | 3.450 | 3.250 | 3.420 | 9,400 | -0.01(-0.32%) |
Jul 22, 2004 | 3.350 | 3.450 | 3.300 | 3.431 | 33,500 | -0.02(-0.55%) |
Jul 21, 2004 | 3.560 | 3.570 | 3.410 | 3.450 | 30,800 | -0.09(-2.54%) |
Jul 20, 2004 | 3.490 | 3.600 | 3.400 | 3.540 | 17,600 | +0.09(+2.61%) |
Jul 19, 2004 | 3.310 | 3.600 | 3.310 | 3.450 | 19,900 | +0.04(+1.17%) |
Jul 16, 2004 | 3.500 | 3.750 | 3.350 | 3.410 | 11,500 | -0.10(-2.88%) |
Jul 15, 2004 | 3.550 | 3.990 | 3.410 | 3.511 | 36,600 | +0.03(+0.89%) |
Jul 14, 2004 | 3.400 | 3.850 | 3.300 | 3.480 | 55,400 | +0.13(+3.88%) |
Jul 13, 2004 | 3.240 | 3.390 | 3.020 | 3.350 | 24,400 | +0.22(+7.03%) |
Jul 12, 2004 | 3.060 | 3.240 | 3.050 | 3.130 | 21,600 | +0.06(+1.95%) |
Jul 09, 2004 | 3.210 | 3.300 | 3.011 | 3.070 | 39,400 | -0.10(-3.15%) |
Jul 08, 2004 | 3.050 | 3.300 | 3.020 | 3.170 | 39,500 | +0.01(+0.32%) |
Jul 07, 2004 | 3.350 | 3.500 | 3.070 | 3.160 | 81,900 | -0.21(-6.23%) |
Jul 06, 2004 | 3.940 | 4.000 | 3.300 | 3.370 | 273,600 | -0.28(-7.65%) |
Jul 02, 2004 | 3.340 | 4.300 | 2.960 | 3.649 | 495,000 | +0.71(+24.12%) |
Jul 01, 2004 | 2.200 | 2.990 | 2.200 | 2.940 | 143,900 | +0.76(+34.86%) |
Jun 30, 2004 | 2.190 | 2.190 | 2.180 | 2.180 | 1,400 | +0.01(+0.46%) |
Jun 29, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 1,100 | -0.01(-0.46%) |
Jun 28, 2004 | 2.160 | 2.190 | 2.150 | 2.180 | 4,900 | -0.01(-0.46%) |
Jun 25, 2004 | 2.220 | 2.220 | 2.150 | 2.190 | 5,600 | -0.03(-1.35%) |
Jun 24, 2004 | 2.250 | 2.250 | 2.220 | 2.220 | 8,800 | -0.02(-0.85%) |
Jun 23, 2004 | 2.250 | 2.250 | 2.200 | 2.239 | 5,900 | +0.03(+1.27%) |
Jun 22, 2004 | 2.199 | 2.230 | 2.180 | 2.211 | 5,500 | +0.04(+1.89%) |
Jun 21, 2004 | 2.170 | 2.189 | 2.170 | 2.170 | 800 | -0.01(-0.46%) |
Jun 18, 2004 | 2.199 | 2.200 | 2.180 | 2.180 | 2,300 | -0.02(-0.91%) |
Jun 17, 2004 | 2.160 | 2.200 | 2.160 | 2.200 | 4,100 | +0.05(+2.33%) |
Jun 16, 2004 | 2.250 | 2.250 | 2.150 | 2.150 | 4,400 | -0.02(-0.69%) |
Jun 15, 2004 | 2.220 | 2.220 | 2.160 | 2.165 | 14,200 | +0.00(+0.19%) |
Jun 14, 2004 | 2.200 | 2.220 | 2.161 | 2.161 | 21,600 | -0.02(-0.87%) |
Jun 10, 2004 | 2.150 | 2.240 | 2.080 | 2.180 | 45,600 | +0.04(+1.63%) |
Jun 09, 2004 | 2.270 | 2.270 | 2.145 | 2.145 | 23,600 | -0.06(-2.50%) |
Jun 08, 2004 | 2.268 | 2.268 | 2.200 | 2.200 | 2,400 | +0.00(+0.00%) |
Jun 07, 2004 | 2.200 | 2.280 | 2.180 | 2.200 | 10,100 | -0.02(-0.86%) |
Jun 04, 2004 | 2.110 | 2.230 | 2.050 | 2.219 | 5,000 | +0.17(+8.24%) |
Jun 03, 2004 | 2.100 | 2.100 | 2.050 | 2.050 | 73,300 | -0.02(-0.97%) |
Jun 02, 2004 | 2.150 | 2.150 | 2.050 | 2.070 | 64,700 | +0.00(+0.00%) |
Jun 01, 2004 | 2.100 | 2.250 | 2.010 | 2.070 | 43,900 | -0.10(-4.61%) |
May 28, 2004 | 2.230 | 2.230 | 2.160 | 2.170 | 22,700 | -0.03(-1.36%) |
May 27, 2004 | 2.150 | 2.230 | 2.150 | 2.200 | 12,500 | +0.04(+1.85%) |
May 26, 2004 | 2.200 | 2.300 | 2.150 | 2.160 | 26,300 | -0.09(-4.00%) |
May 25, 2004 | 2.270 | 2.270 | 2.220 | 2.250 | 4,200 | -0.01(-0.44%) |
May 24, 2004 | 2.180 | 2.260 | 2.100 | 2.260 | 3,400 | +0.05(+2.26%) |
May 21, 2004 | 2.040 | 2.250 | 2.020 | 2.210 | 52,700 | +0.01(+0.45%) |
May 20, 2004 | 2.160 | 2.370 | 2.150 | 2.200 | 23,600 | -0.05(-2.22%) |
May 19, 2004 | 2.570 | 2.570 | 2.150 | 2.250 | 56,300 | -0.20(-8.16%) |
May 18, 2004 | 2.220 | 2.550 | 2.220 | 2.450 | 87,800 | +0.21(+9.42%) |
May 17, 2004 | 2.320 | 2.320 | 2.239 | 2.239 | 10,000 | -0.03(-1.41%) |
May 14, 2004 | 2.231 | 2.320 | 2.200 | 2.271 | 3,300 | -0.03(-1.26%) |
May 13, 2004 | 2.280 | 2.300 | 2.270 | 2.300 | 3,500 | +0.03(+1.32%) |
May 12, 2004 | 2.264 | 2.270 | 2.211 | 2.270 | 10,300 | +0.04(+1.79%) |
May 11, 2004 | 2.259 | 2.270 | 2.230 | 2.230 | 3,500 | -0.04(-1.76%) |
May 10, 2004 | 2.270 | 2.270 | 2.220 | 2.270 | 2,200 | +0.04(+1.79%) |
May 07, 2004 | 2.250 | 2.310 | 2.220 | 2.230 | 17,800 | -0.03(-1.33%) |
May 06, 2004 | 2.360 | 2.360 | 2.260 | 2.260 | 2,800 | -0.09(-3.83%) |
May 05, 2004 | 2.360 | 2.360 | 2.340 | 2.350 | 4,800 | +0.02(+0.86%) |
May 04, 2004 | 2.740 | 2.740 | 2.330 | 2.330 | 14,200 | -0.03(-1.27%) |
May 03, 2004 | 2.220 | 2.360 | 2.220 | 2.360 | 10,500 | +0.11(+4.89%) |
Apr 30, 2004 | 2.270 | 2.370 | 2.250 | 2.250 | 9,000 | -0.10(-4.26%) |
Apr 29, 2004 | 2.310 | 2.360 | 2.310 | 2.350 | 5,400 | +0.01(+0.26%) |
Apr 28, 2004 | 2.349 | 2.349 | 2.320 | 2.344 | 500 | -0.02(-0.68%) |
Apr 27, 2004 | 2.359 | 2.360 | 2.328 | 2.360 | 11,000 | +0.01(+0.25%) |
Apr 26, 2004 | 2.358 | 2.360 | 2.330 | 2.354 | 4,000 | +0.04(+1.90%) |
Apr 23, 2004 | 2.260 | 2.340 | 2.250 | 2.310 | 3,100 | +0.01(+0.39%) |
Apr 22, 2004 | 2.400 | 2.400 | 2.230 | 2.301 | 5,900 | -0.11(-4.52%) |
Apr 21, 2004 | 2.390 | 2.550 | 2.390 | 2.410 | 13,700 | +0.02(+0.88%) |
Apr 20, 2004 | 2.400 | 2.400 | 2.389 | 2.389 | 2,000 | -0.00(-0.04%) |
Apr 19, 2004 | 2.385 | 2.390 | 2.370 | 2.390 | 5,200 | +0.01(+0.42%) |
Apr 16, 2004 | 2.350 | 2.380 | 2.350 | 2.380 | 2,500 | +0.04(+1.71%) |
Apr 15, 2004 | 2.350 | 2.390 | 2.340 | 2.340 | 3,500 | -0.04(-1.68%) |
Apr 14, 2004 | 2.210 | 2.380 | 2.210 | 2.380 | 3,800 | +0.12(+5.31%) |
Apr 13, 2004 | 2.410 | 2.410 | 2.220 | 2.260 | 22,300 | -0.15(-6.22%) |
Apr 12, 2004 | 2.490 | 2.490 | 2.400 | 2.410 | 2,200 | +0.01(+0.42%) |
Apr 08, 2004 | 2.290 | 2.500 | 2.250 | 2.400 | 11,200 | -0.09(-3.61%) |
Apr 07, 2004 | 2.400 | 2.490 | 2.290 | 2.490 | 6,200 | +0.01(+0.40%) |
Apr 06, 2004 | 2.255 | 2.490 | 2.230 | 2.480 | 41,300 | +0.16(+6.90%) |
Apr 05, 2004 | 2.350 | 2.400 | 2.200 | 2.320 | 46,700 | -0.08(-3.33%) |
Apr 02, 2004 | 2.390 | 2.400 | 2.260 | 2.400 | 17,000 | -0.04(-1.64%) |
Apr 01, 2004 | 2.220 | 2.440 | 2.210 | 2.440 | 13,800 | -0.05(-2.01%) |
Mar 31, 2004 | 2.380 | 2.600 | 2.260 | 2.490 | 42,000 | +0.14(+5.91%) |
Mar 30, 2004 | 2.500 | 2.500 | 2.260 | 2.351 | 69,800 | -0.18(-7.08%) |
Mar 29, 2004 | 2.655 | 2.700 | 2.500 | 2.530 | 63,400 | -0.16(-5.95%) |
Mar 26, 2004 | 2.670 | 2.690 | 2.550 | 2.690 | 8,700 | +0.02(+0.75%) |
Mar 25, 2004 | 2.620 | 2.690 | 2.610 | 2.670 | 9,600 | +0.06(+2.26%) |
Mar 24, 2004 | 2.690 | 2.690 | 2.610 | 2.611 | 3,500 | -0.08(-2.94%) |
Mar 23, 2004 | 2.690 | 2.690 | 2.570 | 2.690 | 5,900 | +0.14(+5.49%) |
Mar 22, 2004 | 2.700 | 2.700 | 2.550 | 2.550 | 6,800 | -0.05(-1.92%) |
Mar 19, 2004 | 2.570 | 2.690 | 2.570 | 2.600 | 10,700 | +0.00(+0.00%) |
Mar 18, 2004 | 2.550 | 2.650 | 2.550 | 2.600 | 24,900 | +0.04(+1.56%) |
Mar 17, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 200 | -0.04(-1.54%) |
Mar 16, 2004 | 2.620 | 2.620 | 2.599 | 2.600 | 700 | +0.00(+0.00%) |
Mar 15, 2004 | 2.600 | 2.600 | 2.560 | 2.600 | 1,600 | +0.00(+0.00%) |
Mar 12, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 800 | -0.02(-0.73%) |
Mar 11, 2004 | 2.560 | 2.660 | 2.560 | 2.619 | 3,800 | -0.06(-2.28%) |
Mar 10, 2004 | 2.610 | 2.680 | 2.550 | 2.680 | 7,800 | +0.01(+0.37%) |
Mar 09, 2004 | 2.660 | 2.730 | 2.640 | 2.670 | 20,300 | +0.05(+1.91%) |
Mar 08, 2004 | 2.750 | 2.800 | 2.620 | 2.620 | 10,600 | -0.13(-4.73%) |
Mar 05, 2004 | 2.730 | 2.750 | 2.720 | 2.750 | 6,600 | +0.06(+2.23%) |
Mar 04, 2004 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 2.760 | 2.790 | 2.690 | 2.690 | 1,400 | -0.03(-1.10%) |
Mar 02, 2004 | 2.550 | 2.790 | 2.550 | 2.720 | 8,200 | +0.11(+4.21%) |
Mar 01, 2004 | 2.550 | 2.700 | 2.550 | 2.610 | 27,400 | +0.01(+0.38%) |
Feb 27, 2004 | 2.590 | 2.680 | 2.550 | 2.600 | 23,800 | +0.00(+0.00%) |
Feb 26, 2004 | 2.620 | 2.700 | 2.500 | 2.600 | 13,700 | -0.09(-3.35%) |
Feb 25, 2004 | 2.675 | 2.690 | 2.610 | 2.690 | 400 | -0.02(-0.74%) |
Feb 24, 2004 | 2.725 | 2.725 | 2.621 | 2.710 | 15,800 | +0.01(+0.37%) |
Feb 23, 2004 | 2.660 | 2.710 | 2.660 | 2.700 | 3,300 | +0.04(+1.50%) |
Feb 20, 2004 | 2.705 | 2.705 | 2.660 | 2.660 | 2,100 | +0.00(+0.00%) |
Feb 19, 2004 | 2.661 | 2.700 | 2.660 | 2.660 | 6,900 | -0.04(-1.48%) |
Feb 18, 2004 | 2.750 | 2.750 | 2.700 | 2.700 | 9,000 | +0.00(+0.00%) |
Feb 17, 2004 | 2.660 | 2.739 | 2.660 | 2.700 | 13,500 | -0.05(-1.82%) |
Feb 13, 2004 | 2.740 | 2.750 | 2.740 | 2.750 | 4,600 | -0.02(-0.72%) |
Feb 12, 2004 | 2.800 | 2.800 | 2.750 | 2.770 | 3,800 | +0.07(+2.59%) |
Feb 11, 2004 | 2.780 | 2.780 | 2.700 | 2.700 | 3,800 | -0.18(-6.25%) |
Feb 10, 2004 | 2.990 | 3.000 | 2.780 | 2.880 | 11,500 | +0.00(+0.00%) |
Feb 09, 2004 | 2.620 | 3.000 | 2.620 | 2.880 | 26,700 | +0.01(+0.35%) |
Feb 06, 2004 | 2.550 | 2.990 | 2.550 | 2.870 | 25,300 | +0.22(+8.30%) |
Feb 05, 2004 | 2.640 | 2.690 | 2.600 | 2.650 | 4,700 | +0.05(+1.92%) |
Feb 04, 2004 | 2.630 | 2.830 | 2.580 | 2.600 | 45,400 | -0.08(-2.99%) |
Feb 03, 2004 | 2.670 | 2.800 | 2.591 | 2.680 | 11,300 | -0.06(-2.19%) |
Feb 02, 2004 | 2.900 | 2.900 | 2.660 | 2.740 | 7,900 | -0.10(-3.52%) |
Jan 30, 2004 | 2.900 | 2.900 | 2.800 | 2.840 | 23,200 | +0.04(+1.43%) |
Jan 29, 2004 | 2.850 | 2.850 | 2.750 | 2.800 | 6,600 | -0.05(-1.75%) |
Jan 28, 2004 | 2.750 | 3.000 | 2.750 | 2.850 | 14,400 | +0.05(+1.79%) |
Jan 27, 2004 | 2.790 | 2.800 | 2.780 | 2.800 | 10,600 | +0.00(+0.00%) |
Jan 26, 2004 | 2.790 | 2.800 | 2.750 | 2.800 | 8,600 | +0.01(+0.36%) |
Jan 23, 2004 | 2.650 | 2.800 | 2.650 | 2.790 | 5,900 | +0.06(+2.20%) |
Jan 22, 2004 | 2.750 | 2.750 | 2.710 | 2.730 | 4,000 | +0.02(+0.74%) |
Jan 21, 2004 | 2.750 | 2.800 | 2.700 | 2.710 | 6,400 | +0.00(+0.00%) |
Jan 20, 2004 | 2.670 | 2.720 | 2.620 | 2.710 | 2,600 | +0.04(+1.50%) |
Jan 16, 2004 | 2.800 | 2.800 | 2.650 | 2.670 | 3,000 | -0.13(-4.61%) |
Jan 15, 2004 | 2.980 | 3.000 | 2.640 | 2.799 | 6,950 | +0.15(+5.62%) |
Jan 14, 2004 | 2.610 | 2.660 | 2.610 | 2.650 | 22,353 | +0.00(+0.00%) |
Jan 13, 2004 | 2.610 | 2.699 | 2.560 | 2.650 | 12,497 | -0.02(-0.75%) |
Jan 12, 2004 | 2.600 | 2.750 | 2.600 | 2.670 | 4,215 | +0.03(+1.14%) |
Jan 09, 2004 | 2.650 | 2.700 | 2.640 | 2.640 | 6,450 | -0.10(-3.65%) |
Jan 08, 2004 | 2.710 | 2.800 | 2.710 | 2.740 | 13,000 | +0.10(+3.79%) |
Jan 07, 2004 | 2.712 | 2.720 | 2.640 | 2.640 | 7,100 | -0.02(-0.75%) |
Jan 06, 2004 | 2.550 | 2.950 | 2.550 | 2.660 | 35,000 | +0.08(+3.10%) |
Jan 05, 2004 | 2.650 | 2.650 | 2.510 | 2.580 | 11,200 | +0.04(+1.57%) |
Jan 02, 2004 | 2.500 | 2.650 | 2.500 | 2.540 | 5,900 | -0.06(-2.31%) |
Dec 31, 2003 | 2.550 | 2.620 | 2.550 | 2.600 | 7,900 | +0.05(+1.96%) |
Dec 30, 2003 | 2.500 | 2.680 | 2.500 | 2.550 | 9,250 | -0.07(-2.67%) |
Dec 29, 2003 | 2.620 | 2.680 | 2.540 | 2.620 | 8,301 | -0.08(-2.96%) |
Dec 26, 2003 | 2.620 | 2.700 | 2.620 | 2.700 | 3,900 | +0.01(+0.37%) |
Dec 24, 2003 | 2.620 | 2.700 | 2.620 | 2.690 | 1,050 | +0.07(+2.67%) |
Dec 23, 2003 | 2.660 | 2.700 | 2.620 | 2.620 | 6,875 | -0.01(-0.42%) |
Dec 22, 2003 | 2.660 | 2.690 | 2.631 | 2.631 | 1,300 | -0.07(-2.56%) |
Dec 19, 2003 | 2.700 | 2.700 | 2.520 | 2.700 | 6,965 | +0.02(+0.75%) |
Dec 18, 2003 | 2.520 | 2.690 | 2.520 | 2.680 | 18,300 | +0.01(+0.37%) |
Dec 17, 2003 | 2.550 | 2.670 | 2.500 | 2.670 | 8,694 | -0.08(-2.91%) |
Dec 16, 2003 | 2.640 | 2.750 | 2.450 | 2.750 | 19,159 | +0.11(+4.17%) |
Dec 15, 2003 | 2.700 | 2.700 | 2.530 | 2.640 | 4,864 | +0.04(+1.54%) |
Dec 12, 2003 | 2.500 | 2.600 | 2.500 | 2.600 | 14,100 | +0.10(+4.00%) |
Dec 11, 2003 | 2.521 | 2.511 | 2.500 | 2.500 | 3,550 | -0.02(-0.83%) |
Dec 10, 2003 | 2.560 | 2.570 | 2.510 | 2.521 | 9,200 | -0.04(-1.52%) |
Dec 09, 2003 | 2.510 | 2.560 | 2.450 | 2.560 | 2,108 | +0.00(+0.00%) |
Dec 08, 2003 | 2.610 | 2.700 | 2.450 | 2.560 | 17,369 | -0.04(-1.54%) |
Dec 05, 2003 | 2.600 | 2.600 | 2.480 | 2.600 | 28,054 | +0.00(+0.00%) |
Dec 04, 2003 | 2.750 | 2.750 | 2.440 | 2.600 | 58,365 | -0.10(-3.70%) |
Dec 03, 2003 | 2.920 | 2.930 | 2.510 | 2.700 | 25,318 | -0.22(-7.53%) |
Dec 02, 2003 | 2.900 | 2.920 | 2.830 | 2.920 | 12,570 | +0.16(+5.80%) |