Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.248 | 3.304 | 3.224 | 3.250 | 155,522 | +0.01(+0.44%) |
Sep 29, 2004 | 3.213 | 3.248 | 3.213 | 3.236 | 80,296 | +0.02(+0.70%) |
Sep 28, 2004 | 3.196 | 3.217 | 3.177 | 3.213 | 81,142 | +0.01(+0.22%) |
Sep 27, 2004 | 3.271 | 3.280 | 3.183 | 3.206 | 175,807 | -0.07(-2.10%) |
Sep 24, 2004 | 3.283 | 3.301 | 3.271 | 3.275 | 161,438 | -0.01(-0.25%) |
Sep 23, 2004 | 3.265 | 3.293 | 3.259 | 3.283 | 120,022 | +0.03(+0.95%) |
Sep 22, 2004 | 3.319 | 3.319 | 3.236 | 3.252 | 198,628 | -0.08(-2.41%) |
Sep 21, 2004 | 3.277 | 3.334 | 3.277 | 3.333 | 111,570 | +0.06(+1.70%) |
Sep 20, 2004 | 3.277 | 3.307 | 3.248 | 3.277 | 183,414 | -0.01(-0.36%) |
Sep 17, 2004 | 3.356 | 3.356 | 3.283 | 3.289 | 235,819 | -0.04(-1.14%) |
Sep 16, 2004 | 3.325 | 3.361 | 3.313 | 3.327 | 101,427 | +0.02(+0.57%) |
Sep 15, 2004 | 3.271 | 3.328 | 3.271 | 3.308 | 148,760 | +0.01(+0.22%) |
Sep 14, 2004 | 3.246 | 3.313 | 3.236 | 3.301 | 116,641 | +0.03(+0.94%) |
Sep 13, 2004 | 3.230 | 3.299 | 3.230 | 3.270 | 126,784 | +0.01(+0.33%) |
Sep 10, 2004 | 3.206 | 3.280 | 3.206 | 3.259 | 85,368 | +0.06(+1.85%) |
Sep 09, 2004 | 3.206 | 3.236 | 3.200 | 3.200 | 207,081 | +0.01(+0.19%) |
Sep 08, 2004 | 3.229 | 3.296 | 3.193 | 3.194 | 148,760 | -0.03(-0.99%) |
Sep 07, 2004 | 3.211 | 3.226 | 3.200 | 3.226 | 229,057 | +0.02(+0.63%) |
Sep 03, 2004 | 3.183 | 3.229 | 3.183 | 3.206 | 107,344 | +0.04(+1.12%) |
Sep 02, 2004 | 3.112 | 3.194 | 3.106 | 3.171 | 292,449 | +0.07(+2.37%) |
Sep 01, 2004 | 3.064 | 3.100 | 3.064 | 3.097 | 274,699 | +0.03(+0.89%) |
Aug 31, 2004 | 3.110 | 3.110 | 3.058 | 3.070 | 98,046 | -0.03(-0.92%) |
Aug 30, 2004 | 3.091 | 3.135 | 3.090 | 3.099 | 131,855 | -0.01(-0.27%) |
Aug 27, 2004 | 3.171 | 3.179 | 3.104 | 3.107 | 79,451 | -0.06(-1.87%) |
Aug 26, 2004 | 3.123 | 3.170 | 3.123 | 3.166 | 114,105 | +0.04(+1.13%) |
Aug 25, 2004 | 3.108 | 3.147 | 3.099 | 3.131 | 100,582 | +0.03(+0.92%) |
Aug 24, 2004 | 3.118 | 3.134 | 3.082 | 3.102 | 185,950 | -0.01(-0.27%) |
Aug 23, 2004 | 3.118 | 3.118 | 3.076 | 3.110 | 196,093 | +0.00(+0.15%) |
Aug 20, 2004 | 3.041 | 3.118 | 3.030 | 3.106 | 178,343 | +0.07(+2.42%) |
Aug 19, 2004 | 3.047 | 3.054 | 3.015 | 3.032 | 138,617 | -0.01(-0.23%) |
Aug 18, 2004 | 3.039 | 3.048 | 3.015 | 3.039 | 447,971 | +0.00(+0.04%) |
Aug 17, 2004 | 3.070 | 3.088 | 3.017 | 3.038 | 269,628 | -0.01(-0.47%) |
Aug 16, 2004 | 2.993 | 3.064 | 2.993 | 3.052 | 341,472 | +0.07(+2.26%) |
Aug 13, 2004 | 2.999 | 3.011 | 2.976 | 2.985 | 330,484 | -0.01(-0.28%) |
Aug 12, 2004 | 3.135 | 3.171 | 2.990 | 2.993 | 510,518 | -0.16(-5.17%) |
Aug 11, 2004 | 3.147 | 3.218 | 3.131 | 3.157 | 416,698 | -0.00(-0.08%) |
Aug 10, 2004 | 3.153 | 3.239 | 3.147 | 3.159 | 280,616 | +0.03(+0.95%) |
Aug 09, 2004 | 3.140 | 3.145 | 3.100 | 3.129 | 290,758 | -0.01(-0.30%) |
Aug 06, 2004 | 3.168 | 3.181 | 3.138 | 3.139 | 428,531 | -0.05(-1.67%) |
Aug 05, 2004 | 3.271 | 3.271 | 3.178 | 3.192 | 586,589 | +0.01(+0.30%) |
Aug 04, 2004 | 3.242 | 3.259 | 3.178 | 3.183 | 171,581 | -0.07(-2.18%) |
Aug 03, 2004 | 3.301 | 3.325 | 3.254 | 3.254 | 144,534 | -0.06(-1.93%) |
Aug 02, 2004 | 3.224 | 3.319 | 3.213 | 3.317 | 179,188 | +0.06(+1.96%) |
Jul 30, 2004 | 3.281 | 3.281 | 3.245 | 3.254 | 554,470 | -0.02(-0.76%) |
Jul 29, 2004 | 3.254 | 3.301 | 3.250 | 3.278 | 240,045 | +0.00(+0.04%) |
Jul 28, 2004 | 3.278 | 3.294 | 3.259 | 3.277 | 524,887 | -0.01(-0.36%) |
Jul 27, 2004 | 3.191 | 3.289 | 3.191 | 3.289 | 208,771 | +0.10(+3.08%) |
Jul 26, 2004 | 3.207 | 3.207 | 3.153 | 3.191 | 403,174 | -0.03(-0.85%) |
Jul 23, 2004 | 3.212 | 3.236 | 3.192 | 3.218 | 161,438 | +0.01(+0.18%) |
Jul 22, 2004 | 3.200 | 3.224 | 3.188 | 3.212 | 220,604 | +0.01(+0.37%) |
Jul 21, 2004 | 3.242 | 3.283 | 3.200 | 3.200 | 154,676 | -0.03(-0.95%) |
Jul 20, 2004 | 3.194 | 3.248 | 3.183 | 3.231 | 236,664 | +0.03(+1.04%) |
Jul 19, 2004 | 3.194 | 3.218 | 3.183 | 3.198 | 256,104 | +0.00(+0.11%) |
Jul 16, 2004 | 3.290 | 3.293 | 3.171 | 3.194 | 639,838 | -0.10(-3.05%) |
Jul 15, 2004 | 3.288 | 3.308 | 3.288 | 3.295 | 201,164 | +0.01(+0.18%) |
Jul 14, 2004 | 3.291 | 3.310 | 3.288 | 3.289 | 141,998 | -0.01(-0.39%) |
Jul 13, 2004 | 3.283 | 3.312 | 3.274 | 3.302 | 69,308 | +0.02(+0.54%) |
Jul 12, 2004 | 3.301 | 3.330 | 3.267 | 3.284 | 128,474 | -0.03(-0.96%) |
Jul 09, 2004 | 3.271 | 3.319 | 3.265 | 3.316 | 100,582 | +0.06(+1.74%) |
Jul 08, 2004 | 3.230 | 3.271 | 3.223 | 3.259 | 417,543 | +0.04(+1.29%) |
Jul 07, 2004 | 3.242 | 3.289 | 3.215 | 3.218 | 90,439 | -0.04(-1.09%) |
Jul 06, 2004 | 3.295 | 3.295 | 3.236 | 3.254 | 198,628 | -0.03(-1.01%) |
Jul 02, 2004 | 3.319 | 3.342 | 3.283 | 3.287 | 69,308 | -0.03(-0.79%) |
Jul 01, 2004 | 3.342 | 3.342 | 3.313 | 3.313 | 236,664 | -0.03(-0.89%) |
Jun 30, 2004 | 3.336 | 3.354 | 3.327 | 3.342 | 338,091 | +0.01(+0.39%) |
Jun 29, 2004 | 3.330 | 3.342 | 3.325 | 3.329 | 548,553 | -0.00(-0.11%) |
Jun 28, 2004 | 3.312 | 3.348 | 3.312 | 3.333 | 694,778 | +0.02(+0.68%) |
Jun 25, 2004 | 3.271 | 3.313 | 3.255 | 3.310 | 333,020 | +0.06(+1.71%) |
Jun 24, 2004 | 3.200 | 3.265 | 3.200 | 3.255 | 110,725 | +0.05(+1.55%) |
Jun 23, 2004 | 3.177 | 3.206 | 3.165 | 3.205 | 345,698 | +0.01(+0.33%) |
Jun 22, 2004 | 3.256 | 3.261 | 3.184 | 3.194 | 206,235 | -0.06(-1.89%) |
Jun 21, 2004 | 3.206 | 3.271 | 3.129 | 3.256 | 359,222 | +0.04(+1.18%) |
Jun 18, 2004 | 3.268 | 3.277 | 3.200 | 3.218 | 343,163 | -0.05(-1.52%) |
Jun 17, 2004 | 3.319 | 3.319 | 3.267 | 3.268 | 117,486 | -0.05(-1.43%) |
Jun 16, 2004 | 3.319 | 3.342 | 3.265 | 3.315 | 292,449 | +0.00(+0.14%) |
Jun 15, 2004 | 3.360 | 3.360 | 3.284 | 3.310 | 540,101 | -0.05(-1.48%) |
Jun 14, 2004 | 3.419 | 3.420 | 3.360 | 3.360 | 216,378 | -0.07(-2.04%) |
Jun 10, 2004 | 3.391 | 3.431 | 3.390 | 3.430 | 194,402 | +0.04(+1.12%) |
Jun 09, 2004 | 3.424 | 3.431 | 3.383 | 3.392 | 81,142 | -0.03(-0.93%) |
Jun 08, 2004 | 3.390 | 3.429 | 3.367 | 3.424 | 187,640 | +0.02(+0.66%) |
Jun 07, 2004 | 3.342 | 3.404 | 3.334 | 3.401 | 219,759 | +0.09(+2.86%) |
Jun 04, 2004 | 3.330 | 3.330 | 3.283 | 3.307 | 141,153 | +0.02(+0.54%) |
Jun 03, 2004 | 3.330 | 3.330 | 3.267 | 3.289 | 238,354 | -0.04(-1.24%) |
Jun 02, 2004 | 3.325 | 3.349 | 3.313 | 3.330 | 89,594 | +0.02(+0.54%) |
Jun 01, 2004 | 3.313 | 3.326 | 3.293 | 3.313 | 170,736 | -0.01(-0.32%) |
May 28, 2004 | 3.277 | 3.342 | 3.272 | 3.323 | 215,533 | +0.06(+1.78%) |
May 27, 2004 | 3.250 | 3.277 | 3.242 | 3.265 | 265,402 | +0.00(+0.15%) |
May 26, 2004 | 3.342 | 3.342 | 3.235 | 3.261 | 229,057 | -0.08(-2.37%) |
May 25, 2004 | 3.242 | 3.349 | 3.236 | 3.340 | 234,973 | +0.10(+3.22%) |
May 24, 2004 | 3.216 | 3.242 | 3.191 | 3.236 | 300,056 | +0.02(+0.74%) |
May 21, 2004 | 3.200 | 3.216 | 3.188 | 3.212 | 161,438 | +0.02(+0.70%) |
May 20, 2004 | 3.188 | 3.212 | 3.188 | 3.190 | 123,403 | +0.00(+0.04%) |
May 19, 2004 | 3.188 | 3.212 | 3.185 | 3.188 | 330,484 | +0.02(+0.56%) |
May 18, 2004 | 3.217 | 3.223 | 3.160 | 3.171 | 351,615 | -0.02(-0.52%) |
May 17, 2004 | 3.147 | 3.190 | 3.135 | 3.187 | 245,116 | +0.02(+0.75%) |
May 14, 2004 | 3.206 | 3.206 | 3.118 | 3.164 | 176,652 | -0.03(-0.96%) |
May 13, 2004 | 3.165 | 3.218 | 3.070 | 3.194 | 287,378 | +0.14(+4.45%) |
May 12, 2004 | 3.052 | 3.076 | 3.005 | 3.058 | 355,841 | -0.00(-0.12%) |
May 11, 2004 | 3.118 | 3.129 | 3.005 | 3.062 | 197,783 | -0.03(-0.84%) |
May 10, 2004 | 3.086 | 3.110 | 3.052 | 3.088 | 139,462 | +0.02(+0.50%) |
May 07, 2004 | 3.100 | 3.118 | 3.064 | 3.073 | 357,532 | -0.02(-0.50%) |
May 06, 2004 | 3.123 | 3.129 | 3.070 | 3.088 | 420,079 | -0.05(-1.69%) |
May 05, 2004 | 3.100 | 3.146 | 3.058 | 3.141 | 737,885 | +0.04(+1.37%) |
May 04, 2004 | 3.106 | 3.147 | 3.088 | 3.099 | 269,628 | -0.03(-1.06%) |
May 03, 2004 | 3.203 | 3.219 | 3.097 | 3.132 | 370,210 | -0.10(-3.11%) |
Apr 30, 2004 | 3.265 | 3.312 | 3.219 | 3.232 | 125,093 | -0.05(-1.41%) |
Apr 29, 2004 | 3.313 | 3.328 | 3.257 | 3.278 | 118,332 | -0.04(-1.35%) |
Apr 28, 2004 | 3.446 | 3.446 | 3.312 | 3.323 | 199,474 | -0.15(-4.23%) |
Apr 27, 2004 | 3.461 | 3.514 | 3.449 | 3.470 | 184,260 | -0.00(-0.07%) |
Apr 26, 2004 | 3.431 | 3.472 | 3.419 | 3.472 | 149,605 | +0.03(+0.93%) |
Apr 23, 2004 | 3.490 | 3.490 | 3.430 | 3.440 | 94,665 | -0.04(-1.09%) |
Apr 22, 2004 | 3.401 | 3.478 | 3.401 | 3.478 | 249,342 | +0.07(+1.98%) |
Apr 21, 2004 | 3.401 | 3.411 | 3.360 | 3.411 | 212,997 | +0.03(+1.02%) |
Apr 20, 2004 | 3.319 | 3.384 | 3.319 | 3.377 | 229,902 | +0.06(+1.86%) |
Apr 19, 2004 | 3.301 | 3.315 | 3.258 | 3.315 | 543,482 | +0.03(+0.79%) |
Apr 16, 2004 | 3.295 | 3.295 | 3.277 | 3.289 | 184,260 | +0.01(+0.36%) |
Apr 15, 2004 | 3.277 | 3.307 | 3.264 | 3.277 | 126,784 | +0.00(+0.14%) |
Apr 14, 2004 | 3.270 | 3.313 | 3.246 | 3.272 | 159,748 | -0.03(-0.82%) |
Apr 13, 2004 | 3.401 | 3.401 | 3.289 | 3.300 | 112,415 | -0.10(-2.99%) |
Apr 12, 2004 | 3.431 | 3.455 | 3.384 | 3.401 | 120,867 | -0.04(-1.30%) |
Apr 08, 2004 | 3.517 | 3.517 | 3.445 | 3.446 | 500,375 | -0.01(-0.34%) |
Apr 07, 2004 | 3.472 | 3.478 | 3.432 | 3.458 | 146,224 | -0.01(-0.41%) |
Apr 06, 2004 | 3.463 | 3.502 | 3.451 | 3.472 | 348,234 | -0.01(-0.41%) |
Apr 05, 2004 | 3.431 | 3.493 | 3.419 | 3.487 | 188,486 | +0.04(+1.10%) |
Apr 02, 2004 | 3.455 | 3.476 | 3.435 | 3.449 | 173,272 | +0.01(+0.24%) |
Apr 01, 2004 | 3.411 | 3.467 | 3.411 | 3.440 | 181,724 | +0.01(+0.41%) |
Mar 31, 2004 | 3.419 | 3.433 | 3.401 | 3.426 | 150,450 | +0.01(+0.38%) |
Mar 30, 2004 | 3.358 | 3.413 | 3.348 | 3.413 | 131,010 | +0.05(+1.58%) |
Mar 29, 2004 | 3.330 | 3.360 | 3.328 | 3.360 | 135,236 | +0.04(+1.07%) |
Mar 26, 2004 | 3.313 | 3.332 | 3.301 | 3.325 | 146,224 | +0.01(+0.18%) |
Mar 25, 2004 | 3.276 | 3.352 | 3.276 | 3.319 | 265,402 | +0.04(+1.26%) |
Mar 24, 2004 | 3.271 | 3.287 | 3.254 | 3.277 | 125,093 | +0.01(+0.40%) |
Mar 23, 2004 | 3.236 | 3.283 | 3.230 | 3.264 | 252,723 | +0.03(+0.88%) |
Mar 22, 2004 | 3.224 | 3.249 | 3.206 | 3.236 | 224,831 | +0.02(+0.55%) |
Mar 19, 2004 | 3.271 | 3.271 | 3.212 | 3.218 | 238,354 | -0.04(-1.09%) |
Mar 18, 2004 | 3.254 | 3.255 | 3.212 | 3.254 | 220,604 | -0.00(-0.11%) |
Mar 17, 2004 | 3.200 | 3.264 | 3.197 | 3.257 | 236,664 | +0.06(+1.96%) |
Mar 16, 2004 | 3.183 | 3.200 | 3.159 | 3.194 | 187,640 | +0.00(+0.15%) |
Mar 15, 2004 | 3.271 | 3.271 | 3.190 | 3.190 | 175,807 | -0.09(-2.67%) |
Mar 12, 2004 | 3.165 | 3.277 | 3.165 | 3.277 | 177,498 | +0.11(+3.55%) |
Mar 11, 2004 | 3.219 | 3.237 | 3.164 | 3.165 | 213,843 | -0.04(-1.33%) |
Mar 10, 2004 | 3.224 | 3.254 | 3.206 | 3.207 | 134,391 | -0.02(-0.70%) |
Mar 09, 2004 | 3.242 | 3.268 | 3.205 | 3.230 | 315,270 | -0.01(-0.18%) |
Mar 08, 2004 | 3.230 | 3.297 | 3.223 | 3.236 | 424,305 | +0.01(+0.18%) |
Mar 05, 2004 | 3.206 | 3.306 | 3.200 | 3.230 | 450,507 | +0.02(+0.55%) |
Mar 04, 2004 | 3.224 | 3.224 | 3.171 | 3.212 | 790,289 | +0.13(+4.22%) |
Mar 03, 2004 | 3.029 | 3.082 | 3.011 | 3.082 | 212,997 | +0.04(+1.44%) |
Mar 02, 2004 | 3.076 | 3.084 | 3.038 | 3.038 | 109,879 | -0.04(-1.31%) |
Mar 01, 2004 | 3.056 | 3.078 | 3.056 | 3.078 | 95,510 | +0.03(+1.13%) |
Feb 27, 2004 | 2.987 | 3.058 | 2.987 | 3.044 | 202,009 | +0.07(+2.18%) |
Feb 26, 2004 | 2.981 | 3.005 | 2.968 | 2.979 | 211,307 | -0.01(-0.24%) |
Feb 25, 2004 | 2.958 | 3.012 | 2.958 | 2.986 | 101,427 | +0.02(+0.64%) |
Feb 24, 2004 | 3.011 | 3.023 | 2.961 | 2.967 | 202,855 | -0.05(-1.65%) |
Feb 23, 2004 | 3.049 | 3.049 | 3.015 | 3.017 | 138,617 | -0.03(-0.97%) |
Feb 20, 2004 | 3.058 | 3.058 | 3.018 | 3.047 | 115,796 | -0.00(-0.12%) |
Feb 19, 2004 | 3.052 | 3.076 | 3.029 | 3.050 | 155,522 | +0.01(+0.19%) |
Feb 18, 2004 | 3.076 | 3.076 | 3.032 | 3.044 | 70,999 | -0.03(-0.96%) |
Feb 17, 2004 | 3.017 | 3.074 | 3.013 | 3.074 | 243,426 | +0.05(+1.80%) |
Feb 13, 2004 | 3.129 | 3.133 | 3.009 | 3.019 | 279,770 | -0.11(-3.52%) |
Feb 12, 2004 | 3.159 | 3.160 | 3.123 | 3.129 | 167,355 | -0.02(-0.75%) |
Feb 11, 2004 | 3.159 | 3.165 | 3.142 | 3.153 | 88,749 | -0.03(-0.93%) |
Feb 10, 2004 | 3.183 | 3.205 | 3.162 | 3.183 | 229,057 | +0.01(+0.19%) |
Feb 09, 2004 | 3.168 | 3.220 | 3.168 | 3.177 | 191,021 | +0.00(+0.07%) |
Feb 06, 2004 | 3.082 | 3.197 | 3.064 | 3.174 | 267,937 | +0.10(+3.19%) |
Feb 05, 2004 | 3.069 | 3.094 | 3.060 | 3.076 | 90,439 | +0.01(+0.39%) |
Feb 04, 2004 | 3.135 | 3.135 | 3.064 | 3.064 | 254,414 | -0.07(-2.26%) |
Feb 03, 2004 | 3.041 | 3.136 | 3.032 | 3.135 | 238,354 | +0.09(+2.95%) |
Feb 02, 2004 | 3.029 | 3.064 | 3.017 | 3.045 | 145,379 | -0.00(-0.04%) |
Jan 30, 2004 | 3.017 | 3.047 | 3.005 | 3.047 | 394,722 | +0.02(+0.82%) |
Jan 29, 2004 | 3.003 | 3.049 | 2.999 | 3.022 | 476,709 | +0.03(+0.91%) |
Jan 28, 2004 | 2.916 | 3.006 | 2.916 | 2.994 | 677,874 | +0.08(+2.89%) |
Jan 27, 2004 | 2.870 | 2.913 | 2.870 | 2.910 | 306,818 | +0.05(+1.65%) |
Jan 26, 2004 | 2.839 | 2.863 | 2.811 | 2.863 | 115,796 | +0.02(+0.83%) |
Jan 23, 2004 | 2.813 | 2.839 | 2.813 | 2.839 | 109,879 | +0.02(+0.88%) |
Jan 22, 2004 | 2.812 | 2.822 | 2.792 | 2.815 | 98,891 | -0.01(-0.25%) |
Jan 21, 2004 | 2.816 | 2.823 | 2.792 | 2.822 | 171,581 | -0.00(-0.08%) |
Jan 20, 2004 | 2.774 | 2.824 | 2.774 | 2.824 | 141,153 | +0.04(+1.45%) |
Jan 16, 2004 | 2.721 | 2.839 | 2.721 | 2.784 | 300,056 | +0.07(+2.75%) |
Jan 15, 2004 | 2.656 | 2.709 | 2.656 | 2.709 | 97,201 | +0.06(+2.23%) |
Jan 14, 2004 | 2.621 | 2.654 | 2.611 | 2.650 | 160,593 | +0.04(+1.36%) |
Jan 13, 2004 | 2.644 | 2.644 | 2.602 | 2.615 | 195,247 | -0.03(-1.21%) |
Jan 12, 2004 | 2.573 | 2.647 | 2.566 | 2.647 | 190,176 | +0.07(+2.85%) |
Jan 09, 2004 | 2.609 | 2.609 | 2.573 | 2.573 | 73,534 | -0.05(-2.07%) |
Jan 08, 2004 | 2.615 | 2.657 | 2.609 | 2.628 | 120,867 | +0.02(+0.82%) |
Jan 07, 2004 | 2.623 | 2.623 | 2.592 | 2.606 | 158,903 | -0.02(-0.94%) |
Jan 06, 2004 | 2.590 | 2.645 | 2.590 | 2.631 | 93,820 | +0.03(+1.14%) |
Jan 05, 2004 | 2.638 | 2.649 | 2.600 | 2.602 | 54,094 | -0.03(-1.08%) |
Jan 02, 2004 | 2.619 | 2.651 | 2.619 | 2.630 | 136,081 | +0.01(+0.36%) |
Dec 31, 2003 | 2.621 | 2.648 | 2.591 | 2.621 | 146,224 | +0.01(+0.23%) |
Dec 30, 2003 | 2.603 | 2.615 | 2.595 | 2.615 | 53,249 | +0.03(+1.01%) |
Dec 29, 2003 | 2.488 | 2.585 | 2.508 | 2.589 | 641,529 | +0.10(+4.04%) |
Dec 26, 2003 | 2.496 | 2.496 | 2.485 | 2.488 | 31,273 | +0.00(+0.09%) |
Dec 24, 2003 | 2.479 | 2.496 | 2.477 | 2.486 | 109,034 | -0.01(-0.43%) |
Dec 23, 2003 | 2.479 | 2.496 | 2.479 | 2.496 | 144,534 | +0.00(+0.00%) |
Dec 22, 2003 | 2.469 | 2.502 | 2.469 | 2.496 | 195,247 | +0.00(+0.00%) |
Dec 19, 2003 | 2.485 | 2.496 | 2.455 | 2.496 | 230,747 | +0.01(+0.48%) |
Dec 18, 2003 | 2.485 | 2.485 | 2.470 | 2.485 | 149,605 | -0.01(-0.24%) |
Dec 17, 2003 | 2.485 | 2.490 | 2.453 | 2.490 | 201,164 | +0.01(+0.24%) |
Dec 16, 2003 | 2.485 | 2.485 | 2.473 | 2.485 | 140,308 | -0.02(-0.71%) |
Dec 15, 2003 | 2.545 | 2.545 | 2.502 | 2.502 | 219,759 | -0.04(-1.44%) |
Dec 12, 2003 | 2.537 | 2.541 | 2.520 | 2.539 | 140,308 | +0.00(+0.09%) |
Dec 11, 2003 | 2.479 | 2.538 | 2.473 | 2.537 | 98,891 | +0.05(+2.05%) |
Dec 10, 2003 | 2.508 | 2.508 | 2.498 | 2.486 | 142,843 | -0.03(-1.13%) |
Dec 09, 2003 | 2.544 | 2.544 | 2.514 | 2.514 | 65,927 | -0.02(-0.93%) |
Dec 08, 2003 | 2.488 | 2.541 | 2.485 | 2.538 | 177,498 | +0.05(+2.14%) |
Dec 05, 2003 | 2.520 | 2.520 | 2.496 | 2.485 | 15,214 | -0.04(-1.55%) |
Dec 04, 2003 | 2.533 | 2.540 | 2.461 | 2.524 | 202,855 | +0.02(+0.61%) |
Dec 03, 2003 | 2.515 | 2.548 | 2.508 | 2.508 | 283,997 | -0.02(-0.93%) |
Dec 02, 2003 | 2.566 | 2.566 | 2.532 | 2.532 | 212,152 | -0.02(-0.88%) |
Dec 01, 2003 | 2.585 | 2.585 | 2.547 | 2.554 | 94,665 | -0.03(-1.33%) |
Nov 28, 2003 | 2.537 | 2.589 | 2.537 | 2.589 | 97,201 | +0.06(+2.48%) |
Nov 26, 2003 | 2.522 | 2.531 | 2.503 | 2.526 | 35,499 | +0.02(+0.80%) |
Nov 25, 2003 | 2.561 | 2.561 | 2.490 | 2.506 | 337,246 | -0.05(-1.94%) |
Nov 24, 2003 | 2.561 | 2.597 | 2.553 | 2.556 | 195,247 | -0.02(-0.69%) |
Nov 21, 2003 | 2.502 | 2.573 | 2.509 | 2.573 | 75,225 | +0.07(+2.84%) |
Nov 20, 2003 | 2.561 | 2.561 | 2.522 | 2.502 | 92,975 | -0.05(-2.04%) |
Nov 19, 2003 | 2.514 | 2.546 | 2.511 | 2.554 | 63,392 | +0.04(+1.60%) |
Nov 18, 2003 | 2.538 | 2.538 | 2.507 | 2.514 | 65,927 | -0.01(-0.47%) |
Nov 17, 2003 | 2.514 | 2.534 | 2.507 | 2.526 | 131,855 | -0.01(-0.37%) |
Nov 14, 2003 | 2.563 | 2.563 | 2.541 | 2.535 | 60,856 | -0.02(-0.79%) |
Nov 13, 2003 | 2.558 | 2.558 | 2.520 | 2.556 | 168,200 | +0.03(+1.08%) |
Nov 12, 2003 | 2.543 | 2.547 | 2.528 | 2.528 | 124,248 | +0.00(+0.00%) |
Nov 11, 2003 | 2.546 | 2.546 | 2.521 | 2.528 | 93,820 | -0.01(-0.47%) |
Nov 10, 2003 | 2.584 | 2.584 | 2.540 | 2.540 | 90,439 | -0.04(-1.51%) |
Nov 07, 2003 | 2.585 | 2.631 | 2.571 | 2.579 | 196,093 | +0.01(+0.28%) |
Nov 06, 2003 | 2.597 | 2.602 | 2.572 | 2.572 | 130,165 | -0.05(-1.85%) |
Nov 05, 2003 | 2.632 | 2.638 | 2.621 | 2.621 | 67,618 | +0.00(+0.00%) |
Nov 04, 2003 | 2.663 | 2.663 | 2.621 | 2.621 | 54,094 | -0.04(-1.60%) |
Nov 03, 2003 | 2.680 | 2.703 | 2.663 | 2.663 | 243,426 | +0.01(+0.45%) |
Oct 31, 2003 | 2.655 | 2.690 | 2.651 | 2.651 | 73,534 | -0.03(-1.06%) |
Oct 30, 2003 | 2.603 | 2.692 | 2.593 | 2.680 | 353,305 | +0.07(+2.72%) |
Oct 29, 2003 | 2.544 | 2.609 | 2.544 | 2.609 | 136,081 | +0.07(+2.80%) |
Oct 28, 2003 | 2.544 | 2.551 | 2.538 | 2.538 | 169,045 | -0.01(-0.23%) |
Oct 27, 2003 | 2.526 | 2.553 | 2.526 | 2.544 | 62,546 | +0.01(+0.47%) |
Oct 24, 2003 | 2.520 | 2.550 | 2.496 | 2.532 | 122,558 | -0.02(-0.70%) |
Oct 23, 2003 | 2.556 | 2.597 | 2.550 | 2.550 | 79,451 | -0.01(-0.51%) |
Oct 22, 2003 | 2.569 | 2.585 | 2.532 | 2.563 | 199,474 | -0.01(-0.23%) |
Oct 21, 2003 | 2.573 | 2.579 | 2.573 | 2.569 | 40,571 | -0.00(-0.18%) |
Oct 20, 2003 | 2.579 | 2.582 | 2.571 | 2.573 | 82,832 | -0.01(-0.55%) |
Oct 17, 2003 | 2.638 | 2.638 | 2.573 | 2.587 | 81,142 | -0.05(-2.06%) |
Oct 16, 2003 | 2.638 | 2.653 | 2.632 | 2.642 | 34,654 | +0.01(+0.36%) |
Oct 15, 2003 | 2.660 | 2.662 | 2.632 | 2.632 | 62,546 | -0.03(-1.02%) |
Oct 14, 2003 | 2.635 | 2.661 | 2.643 | 2.660 | 61,701 | +0.03(+1.22%) |
Oct 13, 2003 | 2.558 | 2.631 | 2.558 | 2.628 | 223,985 | +0.08(+3.06%) |
Oct 10, 2003 | 2.538 | 2.552 | 2.538 | 2.550 | 277,235 | +0.02(+0.70%) |
Oct 09, 2003 | 2.455 | 2.532 | 2.455 | 2.532 | 252,723 | +0.12(+5.16%) |
Oct 08, 2003 | 2.427 | 2.427 | 2.427 | 2.408 | 103,963 | -0.02(-0.73%) |
Oct 07, 2003 | 2.437 | 2.437 | 2.402 | 2.425 | 179,188 | -0.02(-0.73%) |
Oct 06, 2003 | 2.361 | 2.443 | 2.361 | 2.443 | 102,272 | +0.07(+3.15%) |
Oct 03, 2003 | 2.319 | 2.372 | 2.319 | 2.369 | 54,939 | +0.04(+1.62%) |
Oct 02, 2003 | 2.343 | 2.348 | 2.331 | 2.331 | 61,701 | -0.02(-1.00%) |