Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.150 | 3.190 | 3.150 | 3.160 | 800 | +0.01(+0.32%) |
Dec 30, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 3.050 | 3.190 | 3.050 | 3.150 | 6,800 | +0.15(+5.00%) |
Dec 28, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 300 | -0.12(-3.85%) |
Dec 23, 2004 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | -0.03(-0.95%) |
Dec 21, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 400 | -0.10(-3.08%) |
Dec 20, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Dec 17, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.01(+0.30%) |
Dec 14, 2004 | 3.250 | 3.290 | 3.240 | 3.290 | 3,000 | +0.00(+0.00%) |
Dec 13, 2004 | 3.140 | 3.290 | 3.140 | 3.290 | 7,400 | +0.15(+4.78%) |
Dec 10, 2004 | 3.120 | 3.140 | 3.120 | 3.140 | 1,500 | -0.01(-0.32%) |
Dec 09, 2004 | 3.130 | 3.150 | 3.130 | 3.150 | 1,000 | +0.04(+1.29%) |
Dec 08, 2004 | 3.100 | 3.150 | 3.100 | 3.110 | 6,800 | -0.06(-1.89%) |
Dec 07, 2004 | 3.150 | 3.200 | 3.150 | 3.170 | 1,200 | +0.06(+1.93%) |
Dec 06, 2004 | 3.100 | 3.200 | 3.100 | 3.110 | 2,000 | +0.01(+0.32%) |
Dec 03, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.03(-0.96%) |
Dec 02, 2004 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.03(+0.97%) |
Dec 01, 2004 | 3.120 | 3.200 | 3.100 | 3.100 | 1,300 | +0.00(+0.00%) |
Nov 30, 2004 | 3.140 | 3.140 | 3.100 | 3.100 | 200 | -0.05(-1.59%) |
Nov 29, 2004 | 3.280 | 3.280 | 3.050 | 3.150 | 5,400 | -0.15(-4.55%) |
Nov 26, 2004 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 3.200 | 3.300 | 3.200 | 3.300 | 600 | +0.08(+2.48%) |
Nov 23, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 3.110 | 3.220 | 3.110 | 3.220 | 1,500 | +0.12(+3.87%) |
Nov 18, 2004 | 3.110 | 3.120 | 3.100 | 3.100 | 1,100 | -0.10(-3.13%) |
Nov 17, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) |
Nov 16, 2004 | 3.250 | 3.250 | 3.200 | 3.200 | 1,400 | +0.01(+0.31%) |
Nov 15, 2004 | 3.130 | 3.240 | 3.060 | 3.190 | 4,300 | +0.13(+4.25%) |
Nov 12, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.01(-0.33%) |
Nov 11, 2004 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | +0.00(+0.00%) |
Nov 09, 2004 | 3.070 | 3.070 | 3.050 | 3.070 | 400 | -0.03(-0.97%) |
Nov 08, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Nov 04, 2004 | 3.150 | 3.150 | 3.040 | 3.100 | 2,900 | +0.05(+1.64%) |
Nov 03, 2004 | 3.020 | 3.050 | 3.020 | 3.050 | 1,500 | +0.02(+0.66%) |
Nov 02, 2004 | 3.030 | 3.030 | 3.030 | 3.030 | 300 | -0.02(-0.66%) |
Nov 01, 2004 | 3.040 | 3.070 | 3.040 | 3.050 | 400 | +0.03(+0.99%) |
Oct 29, 2004 | 3.050 | 3.050 | 3.020 | 3.020 | 1,300 | +0.07(+2.37%) |
Oct 28, 2004 | 2.950 | 2.950 | 2.920 | 2.950 | 900 | +0.00(+0.00%) |
Oct 27, 2004 | 2.960 | 2.960 | 2.942 | 2.950 | 3,300 | +0.03(+1.03%) |
Oct 26, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.05(-1.68%) |
Oct 22, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 5,300 | +0.01(+0.34%) |
Oct 21, 2004 | 2.980 | 2.980 | 2.960 | 2.960 | 4,400 | -0.04(-1.33%) |
Oct 20, 2004 | 2.960 | 3.000 | 2.950 | 3.000 | 3,000 | +0.14(+4.90%) |
Oct 19, 2004 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 2.880 | 2.950 | 2.860 | 2.860 | 3,000 | -0.09(-3.05%) |
Oct 15, 2004 | 2.940 | 2.950 | 2.940 | 2.950 | 3,100 | +0.05(+1.72%) |
Oct 14, 2004 | 2.950 | 2.950 | 2.890 | 2.900 | 2,900 | +0.06(+2.11%) |
Oct 13, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 2,600 | +0.00(+0.00%) |
Oct 12, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.820 | 2.840 | 2.820 | 2.840 | 1,300 | +0.00(+0.00%) |
Oct 07, 2004 | 2.800 | 2.840 | 2.780 | 2.840 | 3,100 | -0.01(-0.35%) |
Oct 06, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | +0.05(+1.79%) |
Oct 01, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | -0.05(-1.75%) |
Sep 30, 2004 | 2.860 | 2.860 | 2.850 | 2.850 | 400 | -0.05(-1.72%) |
Sep 29, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.10(+3.57%) |
Sep 28, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 2,600 | -0.05(-1.75%) |
Sep 24, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,400 | -0.05(-1.72%) |
Sep 22, 2004 | 3.000 | 3.000 | 2.900 | 2.900 | 2,700 | -0.02(-0.68%) |
Sep 21, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 2.850 | 2.920 | 2.850 | 2.920 | 2,500 | +0.06(+2.10%) |
Sep 17, 2004 | 2.910 | 2.910 | 2.860 | 2.860 | 23,900 | -0.12(-4.03%) |
Sep 16, 2004 | 2.980 | 2.980 | 2.980 | 2.980 | 100 | +0.06(+2.05%) |
Sep 15, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 100 | -0.07(-2.34%) |
Sep 10, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 2.990 | 2.990 | 2.990 | 2.990 | 300 | +0.01(+0.34%) |
Sep 08, 2004 | 2.910 | 2.980 | 2.900 | 2.980 | 3,100 | +0.08(+2.76%) |
Sep 07, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.02(+0.69%) |
Sep 03, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.00(+0.00%) |
Sep 02, 2004 | 2.880 | 2.880 | 2.880 | 2.880 | 500 | -0.04(-1.37%) |
Sep 01, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 2.990 | 2.990 | 2.920 | 2.920 | 900 | +0.02(+0.69%) |
Aug 27, 2004 | 2.900 | 2.910 | 2.900 | 2.900 | 2,500 | +0.00(+0.00%) |
Aug 26, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | +0.00(+0.00%) |
Aug 25, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.05(+1.75%) |
Aug 18, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | -0.05(-1.72%) |
Aug 16, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 500 | +0.09(+3.20%) |
Aug 13, 2004 | 3.120 | 3.120 | 2.810 | 2.810 | 4,500 | -0.35(-11.08%) |
Aug 12, 2004 | 3.160 | 3.160 | 3.160 | 3.160 | 500 | +0.01(+0.32%) |
Aug 11, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.110 | 3.200 | 3.110 | 3.150 | 2,700 | -0.10(-3.08%) |
Aug 09, 2004 | 3.320 | 3.320 | 3.200 | 3.250 | 7,300 | -0.04(-1.22%) |
Aug 06, 2004 | 3.290 | 3.290 | 3.290 | 3.290 | 500 | -0.01(-0.30%) |
Aug 05, 2004 | 3.230 | 3.300 | 3.230 | 3.300 | 1,200 | +0.14(+4.43%) |
Aug 04, 2004 | 3.150 | 3.160 | 3.150 | 3.160 | 7,700 | +0.06(+1.94%) |
Aug 03, 2004 | 3.102 | 3.102 | 3.100 | 3.100 | 2,500 | -0.05(-1.59%) |
Aug 02, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 1,500 | +0.04(+1.29%) |
Jul 30, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.01(+0.32%) |
Jul 29, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.01(-0.32%) |
Jul 27, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 3.100 | 3.110 | 3.100 | 3.110 | 2,700 | +0.01(+0.32%) |
Jul 23, 2004 | 3.100 | 3.110 | 3.100 | 3.100 | 1,700 | +0.01(+0.32%) |
Jul 22, 2004 | 3.110 | 3.110 | 3.090 | 3.090 | 6,000 | -0.02(-0.64%) |
Jul 21, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.00(+0.00%) |
Jul 19, 2004 | 3.100 | 3.110 | 3.100 | 3.110 | 900 | -0.01(-0.32%) |
Jul 16, 2004 | 3.190 | 3.190 | 3.120 | 3.120 | 1,600 | -0.08(-2.50%) |
Jul 15, 2004 | 3.120 | 3.200 | 3.120 | 3.200 | 2,200 | +0.05(+1.59%) |
Jul 14, 2004 | 3.120 | 3.150 | 3.120 | 3.150 | 2,500 | +0.05(+1.61%) |
Jul 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.100 | 3.100 | 3.090 | 3.100 | 2,700 | +0.00(+0.00%) |
Jul 09, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
Jul 08, 2004 | 3.020 | 3.100 | 3.020 | 3.100 | 1,600 | +0.08(+2.65%) |
Jul 07, 2004 | 2.970 | 3.020 | 2.970 | 3.020 | 2,400 | +0.01(+0.33%) |
Jul 06, 2004 | 3.050 | 3.100 | 3.010 | 3.010 | 14,900 | -0.04(-1.31%) |
Jul 02, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 2.900 | 3.200 | 2.900 | 3.050 | 12,000 | +0.15(+5.17%) |
Jun 30, 2004 | 3.000 | 3.000 | 2.800 | 2.900 | 11,300 | -0.05(-1.69%) |
Jun 29, 2004 | 2.950 | 2.950 | 2.860 | 2.950 | 6,500 | +0.10(+3.51%) |
Jun 28, 2004 | 2.750 | 3.000 | 2.750 | 2.850 | 19,200 | +0.35(+14.00%) |
Jun 25, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 2,500 | +0.06(+2.46%) |
Jun 23, 2004 | 2.440 | 2.440 | 2.440 | 2.440 | 200 | -0.02(-0.81%) |
Jun 22, 2004 | 2.460 | 2.460 | 2.460 | 2.460 | 500 | +0.02(+0.82%) |
Jun 21, 2004 | 2.470 | 2.470 | 2.430 | 2.440 | 2,100 | -0.08(-3.17%) |
Jun 18, 2004 | 2.520 | 2.520 | 2.520 | 2.520 | 200 | -0.01(-0.40%) |
Jun 17, 2004 | 2.550 | 2.550 | 2.520 | 2.530 | 2,000 | -0.07(-2.69%) |
Jun 16, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 1,100 | +0.00(+0.00%) |
Jun 15, 2004 | 2.600 | 2.680 | 2.600 | 2.600 | 1,100 | -0.07(-2.62%) |
Jun 14, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 100 | -0.03(-1.11%) |
Jun 10, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.10(+3.85%) |
Jun 09, 2004 | 2.510 | 2.600 | 2.510 | 2.600 | 1,400 | +0.10(+4.00%) |
Jun 08, 2004 | 2.500 | 2.520 | 2.500 | 2.500 | 2,300 | -0.09(-3.47%) |
Jun 07, 2004 | 2.610 | 2.650 | 2.570 | 2.590 | 3,000 | +0.02(+0.78%) |
Jun 04, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 2.570 | 2.570 | 2.570 | 2.570 | 1,000 | -0.04(-1.53%) |
Jun 02, 2004 | 2.600 | 2.610 | 2.600 | 2.610 | 800 | -0.04(-1.51%) |
Jun 01, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
May 28, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 300 | +0.00(+0.00%) |
May 27, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 3,200 | -0.05(-1.85%) |
May 26, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 1,500 | +0.05(+1.89%) |
May 25, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 1,000 | +0.05(+1.92%) |
May 24, 2004 | 2.620 | 2.620 | 2.600 | 2.600 | 600 | -0.07(-2.62%) |
May 21, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
May 20, 2004 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.880 | 2.900 | 2.670 | 2.670 | 11,800 | -0.14(-4.98%) |
May 18, 2004 | 2.880 | 3.200 | 2.810 | 2.810 | 1,300 | -0.12(-4.10%) |
May 17, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
May 14, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
May 13, 2004 | 2.930 | 2.930 | 2.930 | 2.930 | 1,000 | +0.00(+0.00%) |
May 12, 2004 | 2.950 | 2.970 | 2.930 | 2.930 | 14,000 | +0.08(+2.81%) |
May 11, 2004 | 2.800 | 2.850 | 2.800 | 2.850 | 1,100 | +0.06(+2.15%) |
May 10, 2004 | 2.800 | 2.850 | 2.770 | 2.790 | 7,800 | -0.13(-4.45%) |
May 07, 2004 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.11(+3.91%) |
May 06, 2004 | 2.950 | 2.950 | 2.810 | 2.810 | 700 | -0.17(-5.70%) |
May 05, 2004 | 2.980 | 2.980 | 2.980 | 2.980 | 400 | +0.01(+0.34%) |
May 04, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) |
May 03, 2004 | 2.990 | 2.990 | 2.960 | 2.970 | 5,200 | +0.00(+0.00%) |
Apr 30, 2004 | 2.970 | 2.970 | 2.970 | 2.970 | 6,500 | -0.08(-2.62%) |
Apr 29, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 200 | -0.01(-0.33%) |
Apr 28, 2004 | 3.150 | 3.200 | 3.050 | 3.060 | 10,800 | -0.06(-1.92%) |
Apr 27, 2004 | 3.150 | 3.150 | 3.060 | 3.120 | 2,400 | +0.07(+2.30%) |
Apr 26, 2004 | 3.050 | 3.050 | 3.050 | 3.050 | 400 | -0.05(-1.61%) |
Apr 23, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 | +0.10(+3.33%) |
Apr 21, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.05(+1.69%) |
Apr 20, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 400 | -0.06(-1.99%) |
Apr 19, 2004 | 3.020 | 3.020 | 3.010 | 3.010 | 2,600 | +0.00(+0.00%) |
Apr 16, 2004 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | -0.04(-1.31%) |
Apr 15, 2004 | 3.130 | 3.130 | 3.020 | 3.050 | 5,700 | -0.15(-4.69%) |
Apr 14, 2004 | 3.200 | 3.200 | 3.110 | 3.200 | 5,300 | +0.10(+3.23%) |
Apr 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.10(-3.13%) |
Apr 12, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 3.100 | 3.200 | 2.960 | 3.200 | 69,400 | +0.18(+5.96%) |
Apr 07, 2004 | 3.050 | 3.100 | 3.020 | 3.020 | 1,600 | -0.07(-2.27%) |
Apr 06, 2004 | 3.090 | 3.090 | 3.090 | 3.090 | 2,000 | +0.02(+0.65%) |
Apr 05, 2004 | 2.900 | 3.070 | 2.900 | 3.070 | 6,700 | +0.09(+3.02%) |
Apr 02, 2004 | 3.050 | 3.050 | 2.950 | 2.980 | 4,700 | +0.03(+1.02%) |
Apr 01, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 900 | -0.05(-1.67%) |
Mar 31, 2004 | 3.150 | 3.150 | 3.000 | 3.000 | 4,900 | -0.20(-6.25%) |
Mar 30, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3.260 | 3.260 | 3.200 | 3.200 | 4,000 | -0.19(-5.60%) |
Mar 26, 2004 | 3.320 | 3.390 | 3.310 | 3.390 | 900 | -0.01(-0.29%) |
Mar 25, 2004 | 3.250 | 3.400 | 3.250 | 3.400 | 5,900 | +0.15(+4.62%) |
Mar 24, 2004 | 3.250 | 3.250 | 3.250 | 3.250 | 600 | -0.05(-1.52%) |
Mar 23, 2004 | 3.240 | 3.350 | 3.240 | 3.300 | 7,400 | +0.10(+3.12%) |
Mar 22, 2004 | 3.120 | 3.200 | 3.120 | 3.200 | 2,200 | +0.15(+4.92%) |
Mar 19, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 2,400 | -0.06(-1.93%) |
Mar 18, 2004 | 3.190 | 3.250 | 3.110 | 3.110 | 3,900 | -0.05(-1.58%) |
Mar 17, 2004 | 3.200 | 3.200 | 3.160 | 3.160 | 300 | -0.06(-1.86%) |
Mar 16, 2004 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3.300 | 3.340 | 3.220 | 3.220 | 6,900 | -0.19(-5.57%) |
Mar 12, 2004 | 3.610 | 3.610 | 3.410 | 3.410 | 8,900 | -0.19(-5.28%) |
Mar 11, 2004 | 3.550 | 3.600 | 3.550 | 3.600 | 3,400 | +0.05(+1.41%) |
Mar 10, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 3.600 | 3.600 | 3.550 | 3.550 | 2,500 | -0.09(-2.47%) |
Mar 08, 2004 | 3.550 | 3.740 | 3.550 | 3.640 | 4,600 | +0.09(+2.54%) |
Mar 05, 2004 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 3.660 | 3.750 | 3.550 | 3.550 | 8,000 | -0.01(-0.28%) |
Mar 03, 2004 | 3.490 | 3.640 | 3.490 | 3.560 | 7,300 | +0.06(+1.71%) |
Mar 02, 2004 | 3.590 | 3.590 | 3.500 | 3.500 | 900 | -0.08(-2.23%) |
Mar 01, 2004 | 3.360 | 3.580 | 3.330 | 3.580 | 12,300 | +0.20(+5.92%) |
Feb 27, 2004 | 3.300 | 3.400 | 3.300 | 3.380 | 6,000 | -0.04(-1.17%) |
Feb 26, 2004 | 3.450 | 3.450 | 3.380 | 3.420 | 2,600 | +0.02(+0.59%) |
Feb 25, 2004 | 3.370 | 3.400 | 3.340 | 3.400 | 7,200 | -0.06(-1.73%) |
Feb 24, 2004 | 3.450 | 3.540 | 3.450 | 3.460 | 3,700 | -0.08(-2.26%) |
Feb 23, 2004 | 3.520 | 3.580 | 3.520 | 3.540 | 7,600 | -0.04(-1.12%) |
Feb 20, 2004 | 3.640 | 3.640 | 3.520 | 3.580 | 2,200 | -0.02(-0.56%) |
Feb 19, 2004 | 3.650 | 3.680 | 3.600 | 3.600 | 7,600 | -0.10(-2.70%) |
Feb 18, 2004 | 3.750 | 3.770 | 3.700 | 3.700 | 6,500 | -0.09(-2.37%) |
Feb 17, 2004 | 3.830 | 3.840 | 3.750 | 3.790 | 4,800 | -0.02(-0.52%) |
Feb 13, 2004 | 3.800 | 3.810 | 3.800 | 3.810 | 400 | +0.03(+0.79%) |
Feb 12, 2004 | 3.750 | 3.800 | 3.740 | 3.780 | 3,900 | -0.04(-1.05%) |
Feb 11, 2004 | 3.810 | 3.820 | 3.770 | 3.820 | 9,100 | -0.02(-0.52%) |
Feb 10, 2004 | 3.810 | 3.840 | 3.810 | 3.840 | 200 | -0.06(-1.54%) |
Feb 09, 2004 | 3.900 | 3.900 | 3.900 | 3.900 | 300 | +0.06(+1.56%) |
Feb 06, 2004 | 3.890 | 3.890 | 3.840 | 3.840 | 3,700 | -0.05(-1.29%) |
Feb 05, 2004 | 3.840 | 3.900 | 3.840 | 3.890 | 4,600 | +0.06(+1.57%) |
Feb 04, 2004 | 3.800 | 3.850 | 3.770 | 3.830 | 9,700 | +0.13(+3.51%) |
Feb 03, 2004 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.01(+0.27%) |
Feb 02, 2004 | 3.620 | 3.710 | 3.620 | 3.690 | 4,100 | +0.05(+1.37%) |
Jan 30, 2004 | 3.600 | 3.680 | 3.510 | 3.640 | 11,900 | -0.01(-0.27%) |
Jan 29, 2004 | 3.800 | 3.800 | 3.550 | 3.650 | 20,000 | -0.20(-5.19%) |
Jan 28, 2004 | 3.900 | 3.950 | 3.800 | 3.850 | 10,900 | -0.05(-1.28%) |
Jan 27, 2004 | 3.950 | 3.950 | 3.900 | 3.900 | 23,500 | -0.05(-1.27%) |
Jan 26, 2004 | 4.000 | 4.000 | 3.900 | 3.950 | 53,200 | -0.07(-1.74%) |
Jan 23, 2004 | 4.000 | 4.050 | 3.950 | 4.020 | 106,900 | +0.02(+0.50%) |
Jan 22, 2004 | 3.740 | 4.090 | 3.740 | 4.000 | 93,500 | +0.35(+9.59%) |
Jan 21, 2004 | 3.500 | 3.650 | 3.500 | 3.650 | 67,800 | +0.20(+5.80%) |
Jan 20, 2004 | 3.290 | 3.460 | 3.250 | 3.450 | 77,200 | +0.24(+7.48%) |
Jan 16, 2004 | 3.100 | 3.290 | 3.050 | 3.210 | 63,300 | +0.10(+3.22%) |
Jan 15, 2004 | 2.990 | 3.140 | 2.990 | 3.110 | 24,000 | +0.12(+4.01%) |
Jan 14, 2004 | 2.910 | 2.990 | 2.910 | 2.990 | 13,200 | +0.04(+1.36%) |
Jan 13, 2004 | 2.900 | 3.000 | 2.850 | 2.950 | 25,700 | +0.10(+3.51%) |
Jan 12, 2004 | 2.900 | 2.940 | 2.850 | 2.850 | 7,400 | -0.01(-0.35%) |
Jan 09, 2004 | 2.940 | 2.940 | 2.810 | 2.860 | 10,900 | -0.08(-2.72%) |
Jan 08, 2004 | 2.940 | 2.950 | 2.910 | 2.940 | 19,600 | -0.03(-1.01%) |
Jan 07, 2004 | 2.960 | 3.000 | 2.910 | 2.970 | 24,100 | +0.15(+5.32%) |
Jan 06, 2004 | 2.950 | 2.960 | 2.820 | 2.820 | 10,500 | -0.08(-2.76%) |
Jan 05, 2004 | 2.840 | 2.900 | 2.830 | 2.900 | 35,300 | +0.09(+3.20%) |