Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.350 | 2.440 | 2.330 | 2.420 | 11,100 | +0.07(+2.98%) |
Sep 29, 2004 | 2.290 | 2.350 | 2.250 | 2.350 | 28,100 | +0.09(+3.98%) |
Sep 28, 2004 | 2.250 | 2.290 | 2.250 | 2.260 | 4,500 | -0.02(-0.88%) |
Sep 27, 2004 | 2.150 | 2.280 | 2.150 | 2.280 | 33,400 | +0.13(+6.05%) |
Sep 24, 2004 | 2.170 | 2.190 | 2.130 | 2.150 | 12,000 | +0.02(+0.94%) |
Sep 23, 2004 | 2.120 | 2.140 | 2.070 | 2.130 | 5,000 | -0.06(-2.74%) |
Sep 22, 2004 | 2.200 | 2.220 | 2.070 | 2.190 | 17,600 | -0.01(-0.45%) |
Sep 21, 2004 | 2.200 | 2.210 | 2.200 | 2.200 | 700 | +0.05(+2.33%) |
Sep 20, 2004 | 2.190 | 2.220 | 2.150 | 2.150 | 2,600 | -0.04(-1.83%) |
Sep 17, 2004 | 2.190 | 2.190 | 2.190 | 2.190 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 2.190 | 2.190 | 2.110 | 2.190 | 4,000 | +0.03(+1.39%) |
Sep 15, 2004 | 2.150 | 2.210 | 2.150 | 2.160 | 8,200 | +0.01(+0.47%) |
Sep 14, 2004 | 2.100 | 2.250 | 2.100 | 2.150 | 3,500 | -0.01(-0.46%) |
Sep 13, 2004 | 2.150 | 2.160 | 2.150 | 2.160 | 1,000 | +0.04(+1.89%) |
Sep 10, 2004 | 2.100 | 2.150 | 2.060 | 2.120 | 4,000 | -0.04(-1.85%) |
Sep 09, 2004 | 2.160 | 2.160 | 2.160 | 2.160 | 700 | +0.01(+0.47%) |
Sep 08, 2004 | 2.170 | 2.240 | 2.136 | 2.150 | 9,000 | -0.05(-2.27%) |
Sep 07, 2004 | 2.150 | 2.200 | 2.150 | 2.200 | 2,400 | +0.05(+2.33%) |
Sep 03, 2004 | 2.180 | 2.230 | 2.050 | 2.150 | 19,100 | +0.00(+0.00%) |
Sep 02, 2004 | 2.200 | 2.200 | 2.110 | 2.150 | 10,200 | +0.00(+0.00%) |
Sep 01, 2004 | 2.060 | 2.160 | 2.060 | 2.150 | 13,200 | -0.03(-1.38%) |
Aug 31, 2004 | 2.100 | 2.190 | 2.010 | 2.180 | 13,400 | +0.08(+3.81%) |
Aug 30, 2004 | 2.100 | 2.120 | 2.100 | 2.100 | 1,800 | +0.00(+0.00%) |
Aug 27, 2004 | 2.100 | 2.140 | 2.020 | 2.100 | 25,400 | -0.05(-2.33%) |
Aug 26, 2004 | 2.150 | 2.160 | 2.100 | 2.150 | 11,300 | -0.05(-2.27%) |
Aug 25, 2004 | 2.230 | 2.230 | 2.180 | 2.200 | 2,100 | -0.02(-0.90%) |
Aug 24, 2004 | 2.270 | 2.270 | 2.150 | 2.220 | 7,200 | +0.00(+0.00%) |
Aug 23, 2004 | 2.250 | 2.250 | 2.220 | 2.220 | 5,300 | +0.04(+1.83%) |
Aug 20, 2004 | 2.280 | 2.290 | 2.130 | 2.180 | 9,300 | -0.06(-2.68%) |
Aug 19, 2004 | 2.460 | 2.500 | 2.100 | 2.240 | 35,800 | -0.31(-12.16%) |
Aug 18, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 300 | +0.10(+4.08%) |
Aug 17, 2004 | 2.450 | 2.550 | 2.360 | 2.450 | 4,400 | +0.05(+2.08%) |
Aug 16, 2004 | 2.380 | 2.400 | 2.360 | 2.400 | 12,000 | +0.02(+0.84%) |
Aug 13, 2004 | 2.360 | 2.420 | 2.350 | 2.380 | 7,700 | +0.07(+3.03%) |
Aug 12, 2004 | 2.550 | 2.590 | 2.310 | 2.310 | 31,500 | -0.29(-11.15%) |
Aug 11, 2004 | 2.600 | 2.640 | 2.550 | 2.600 | 5,900 | +0.05(+1.96%) |
Aug 10, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 9,600 | +0.00(+0.00%) |
Aug 09, 2004 | 2.600 | 2.600 | 2.500 | 2.550 | 8,200 | -0.09(-3.41%) |
Aug 06, 2004 | 2.640 | 2.650 | 2.550 | 2.640 | 4,100 | -0.04(-1.49%) |
Aug 05, 2004 | 2.660 | 2.720 | 2.660 | 2.680 | 1,900 | +0.03(+1.13%) |
Aug 04, 2004 | 2.650 | 2.700 | 2.550 | 2.650 | 5,000 | -0.05(-1.85%) |
Aug 03, 2004 | 2.760 | 2.800 | 2.700 | 2.700 | 6,100 | -0.05(-1.82%) |
Aug 02, 2004 | 2.700 | 2.750 | 2.600 | 2.750 | 7,400 | +0.00(+0.00%) |
Jul 30, 2004 | 2.790 | 2.800 | 2.750 | 2.750 | 7,400 | -0.04(-1.43%) |
Jul 29, 2004 | 2.770 | 2.800 | 2.750 | 2.790 | 4,600 | -0.01(-0.36%) |
Jul 28, 2004 | 2.850 | 2.850 | 2.800 | 2.800 | 3,000 | -0.05(-1.75%) |
Jul 27, 2004 | 2.800 | 2.850 | 2.760 | 2.850 | 4,500 | +0.05(+1.79%) |
Jul 26, 2004 | 2.830 | 2.850 | 2.760 | 2.800 | 5,600 | -0.03(-1.06%) |
Jul 23, 2004 | 2.800 | 2.880 | 2.780 | 2.830 | 2,800 | +0.03(+1.07%) |
Jul 22, 2004 | 2.840 | 2.840 | 2.800 | 2.800 | 3,600 | -0.04(-1.41%) |
Jul 21, 2004 | 2.880 | 2.900 | 2.840 | 2.840 | 4,000 | +0.01(+0.35%) |
Jul 20, 2004 | 2.980 | 2.980 | 2.800 | 2.830 | 17,500 | -0.17(-5.67%) |
Jul 19, 2004 | 3.040 | 3.050 | 2.960 | 3.000 | 4,400 | -0.04(-1.32%) |
Jul 16, 2004 | 3.040 | 3.050 | 3.030 | 3.040 | 3,600 | +0.01(+0.33%) |
Jul 15, 2004 | 3.040 | 3.040 | 3.000 | 3.030 | 19,700 | +0.03(+1.00%) |
Jul 14, 2004 | 2.970 | 3.000 | 2.960 | 3.000 | 23,700 | +0.03(+1.01%) |
Jul 13, 2004 | 2.890 | 2.970 | 2.890 | 2.970 | 36,700 | +0.11(+3.85%) |
Jul 12, 2004 | 2.850 | 2.870 | 2.810 | 2.860 | 59,700 | +0.14(+5.15%) |
Jul 09, 2004 | 2.740 | 2.740 | 2.720 | 2.720 | 4,500 | -0.06(-2.16%) |
Jul 08, 2004 | 2.770 | 2.790 | 2.760 | 2.780 | 3,400 | +0.05(+1.83%) |
Jul 07, 2004 | 2.760 | 2.790 | 2.730 | 2.730 | 19,800 | +0.00(+0.00%) |
Jul 06, 2004 | 2.650 | 2.730 | 2.650 | 2.730 | 2,400 | +0.03(+1.11%) |
Jul 02, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 1,000 | +0.00(+0.00%) |
Jul 01, 2004 | 2.750 | 2.750 | 2.650 | 2.700 | 7,000 | +0.08(+3.05%) |
Jun 30, 2004 | 2.650 | 2.690 | 2.620 | 2.620 | 4,800 | +0.02(+0.77%) |
Jun 29, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 2,500 | +0.00(+0.00%) |
Jun 28, 2004 | 2.640 | 2.640 | 2.564 | 2.600 | 6,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.600 | 2.670 | 2.600 | 2.600 | 10,200 | -0.08(-2.99%) |
Jun 24, 2004 | 2.680 | 2.680 | 2.650 | 2.680 | 2,400 | +0.06(+2.29%) |
Jun 23, 2004 | 2.610 | 2.620 | 2.610 | 2.620 | 5,200 | +0.02(+0.77%) |
Jun 22, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 | +0.00(+0.00%) |
Jun 21, 2004 | 2.610 | 2.610 | 2.600 | 2.600 | 5,200 | +0.00(+0.00%) |
Jun 18, 2004 | 2.650 | 2.660 | 2.570 | 2.600 | 7,100 | -0.08(-2.99%) |
Jun 17, 2004 | 2.690 | 2.690 | 2.680 | 2.680 | 2,300 | -0.02(-0.74%) |
Jun 16, 2004 | 2.610 | 2.700 | 2.610 | 2.700 | 25,400 | +0.08(+3.05%) |
Jun 15, 2004 | 2.590 | 2.620 | 2.590 | 2.620 | 4,700 | +0.03(+1.16%) |
Jun 14, 2004 | 2.590 | 2.590 | 2.590 | 2.590 | 300 | -0.01(-0.38%) |
Jun 10, 2004 | 2.550 | 2.600 | 2.550 | 2.600 | 5,000 | +0.10(+4.00%) |
Jun 09, 2004 | 2.450 | 2.520 | 2.420 | 2.500 | 7,400 | +0.10(+4.17%) |
Jun 08, 2004 | 2.400 | 2.400 | 2.310 | 2.400 | 12,600 | +0.00(+0.00%) |
Jun 07, 2004 | 2.450 | 2.470 | 2.360 | 2.400 | 29,300 | -0.05(-2.04%) |
Jun 04, 2004 | 2.490 | 2.550 | 2.420 | 2.450 | 17,300 | -0.05(-2.00%) |
Jun 03, 2004 | 2.550 | 2.550 | 2.500 | 2.500 | 11,400 | -0.05(-1.96%) |
Jun 02, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 23,900 | +0.00(+0.00%) |
Jun 01, 2004 | 2.600 | 2.600 | 2.550 | 2.550 | 3,600 | -0.01(-0.39%) |
May 28, 2004 | 2.600 | 2.600 | 2.560 | 2.560 | 19,900 | +0.06(+2.40%) |
May 27, 2004 | 2.490 | 2.500 | 2.450 | 2.500 | 20,200 | +0.00(+0.00%) |
May 26, 2004 | 2.650 | 2.650 | 2.500 | 2.500 | 21,900 | -0.16(-6.02%) |
May 25, 2004 | 2.550 | 2.660 | 2.550 | 2.660 | 10,100 | +0.01(+0.38%) |
May 24, 2004 | 2.600 | 2.650 | 2.600 | 2.650 | 2,000 | +0.06(+2.32%) |
May 21, 2004 | 2.700 | 2.700 | 2.450 | 2.590 | 20,900 | -0.16(-5.82%) |
May 20, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
May 19, 2004 | 2.750 | 2.790 | 2.750 | 2.750 | 3,600 | +0.00(+0.00%) |
May 18, 2004 | 2.750 | 2.780 | 2.750 | 2.750 | 9,600 | +0.05(+1.85%) |
May 17, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 2,800 | -0.05(-1.82%) |
May 14, 2004 | 2.770 | 2.770 | 2.750 | 2.750 | 900 | +0.01(+0.36%) |
May 13, 2004 | 2.700 | 2.770 | 2.700 | 2.740 | 12,600 | -0.01(-0.36%) |
May 12, 2004 | 2.600 | 2.750 | 2.400 | 2.750 | 14,000 | +0.26(+10.44%) |
May 11, 2004 | 2.600 | 2.700 | 2.490 | 2.490 | 23,400 | -0.01(-0.40%) |
May 10, 2004 | 2.850 | 2.850 | 2.350 | 2.500 | 39,700 | -0.34(-11.97%) |
May 07, 2004 | 2.930 | 2.930 | 2.800 | 2.840 | 14,400 | -0.06(-2.07%) |
May 06, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 10,900 | +0.06(+2.11%) |
May 05, 2004 | 2.900 | 2.950 | 2.840 | 2.840 | 7,200 | -0.06(-2.07%) |
May 04, 2004 | 2.850 | 2.900 | 2.810 | 2.900 | 15,200 | +0.10(+3.57%) |
May 03, 2004 | 2.880 | 2.880 | 2.800 | 2.800 | 17,500 | +0.05(+1.82%) |
Apr 30, 2004 | 2.600 | 2.800 | 2.600 | 2.750 | 7,300 | +0.11(+4.17%) |
Apr 29, 2004 | 2.800 | 2.850 | 2.600 | 2.640 | 7,600 | -0.11(-4.00%) |
Apr 28, 2004 | 2.700 | 2.840 | 2.660 | 2.750 | 9,900 | -0.09(-3.17%) |
Apr 27, 2004 | 2.900 | 2.900 | 2.750 | 2.840 | 23,900 | -0.11(-3.73%) |
Apr 26, 2004 | 2.970 | 2.970 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Apr 23, 2004 | 2.950 | 2.950 | 2.950 | 2.950 | 8,100 | +0.05(+1.72%) |
Apr 22, 2004 | 2.900 | 2.950 | 2.850 | 2.900 | 17,100 | +0.15(+5.45%) |
Apr 21, 2004 | 2.900 | 2.900 | 2.750 | 2.750 | 9,000 | -0.20(-6.78%) |
Apr 20, 2004 | 3.000 | 3.040 | 2.950 | 2.950 | 18,800 | -0.05(-1.67%) |
Apr 19, 2004 | 2.950 | 3.000 | 2.950 | 3.000 | 2,700 | +0.00(+0.00%) |
Apr 16, 2004 | 2.990 | 3.000 | 2.950 | 3.000 | 7,000 | +0.01(+0.33%) |
Apr 15, 2004 | 2.950 | 2.990 | 2.950 | 2.990 | 1,400 | -0.01(-0.33%) |
Apr 14, 2004 | 3.030 | 3.030 | 2.950 | 3.000 | 5,000 | -0.04(-1.32%) |
Apr 13, 2004 | 3.050 | 3.050 | 3.000 | 3.040 | 1,300 | -0.04(-1.30%) |
Apr 12, 2004 | 3.050 | 3.090 | 2.950 | 3.080 | 9,900 | +0.06(+1.99%) |
Apr 08, 2004 | 3.090 | 3.090 | 3.000 | 3.020 | 10,600 | -0.05(-1.63%) |
Apr 07, 2004 | 2.950 | 3.100 | 2.950 | 3.070 | 43,900 | +0.22(+7.72%) |
Apr 06, 2004 | 2.880 | 2.880 | 2.850 | 2.850 | 4,600 | -0.05(-1.72%) |
Apr 05, 2004 | 2.700 | 2.900 | 2.700 | 2.900 | 26,700 | +0.25(+9.43%) |
Apr 02, 2004 | 2.750 | 2.750 | 2.550 | 2.650 | 16,800 | +0.05(+1.92%) |
Apr 01, 2004 | 2.900 | 2.950 | 2.600 | 2.600 | 8,700 | -0.30(-10.34%) |
Mar 31, 2004 | 2.900 | 3.000 | 2.850 | 2.900 | 16,600 | +0.05(+1.75%) |
Mar 30, 2004 | 2.500 | 3.090 | 2.500 | 2.850 | 53,900 | +0.45(+18.75%) |
Mar 29, 2004 | 2.600 | 2.600 | 2.320 | 2.400 | 67,200 | -0.25(-9.43%) |
Mar 26, 2004 | 2.700 | 2.700 | 2.650 | 2.650 | 6,000 | -0.15(-5.36%) |
Mar 25, 2004 | 2.750 | 2.800 | 2.650 | 2.800 | 9,300 | +0.05(+1.82%) |
Mar 24, 2004 | 2.840 | 2.840 | 2.650 | 2.750 | 7,200 | -0.10(-3.51%) |
Mar 23, 2004 | 3.050 | 3.050 | 2.850 | 2.850 | 11,700 | -0.15(-5.00%) |
Mar 22, 2004 | 3.050 | 3.050 | 2.930 | 3.000 | 6,200 | -0.05(-1.64%) |
Mar 19, 2004 | 3.000 | 3.050 | 3.000 | 3.050 | 1,200 | +0.05(+1.67%) |
Mar 18, 2004 | 3.010 | 3.010 | 3.000 | 3.000 | 1,300 | +0.00(+0.00%) |
Mar 17, 2004 | 3.000 | 3.000 | 2.950 | 3.000 | 21,100 | +0.00(+0.00%) |
Mar 16, 2004 | 3.050 | 3.050 | 2.950 | 3.000 | 13,500 | +0.05(+1.69%) |
Mar 15, 2004 | 3.030 | 3.030 | 2.950 | 2.950 | 4,500 | -0.15(-4.84%) |
Mar 12, 2004 | 3.060 | 3.100 | 3.060 | 3.100 | 3,300 | +0.00(+0.00%) |
Mar 11, 2004 | 3.090 | 3.140 | 3.090 | 3.100 | 1,600 | +0.00(+0.00%) |
Mar 10, 2004 | 3.150 | 3.170 | 3.080 | 3.100 | 7,100 | -0.10(-3.13%) |
Mar 09, 2004 | 3.200 | 3.210 | 3.190 | 3.200 | 4,100 | +0.00(+0.00%) |
Mar 08, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 5,500 | +0.02(+0.63%) |
Mar 05, 2004 | 3.220 | 3.240 | 3.180 | 3.180 | 11,000 | -0.06(-1.85%) |
Mar 04, 2004 | 3.260 | 3.260 | 3.180 | 3.240 | 17,200 | -0.01(-0.31%) |
Mar 03, 2004 | 3.150 | 3.260 | 3.150 | 3.250 | 20,700 | +0.07(+2.20%) |
Mar 02, 2004 | 3.200 | 3.260 | 3.150 | 3.180 | 12,500 | -0.02(-0.63%) |
Mar 01, 2004 | 3.140 | 3.200 | 3.140 | 3.200 | 7,500 | +0.10(+3.23%) |
Feb 27, 2004 | 3.200 | 3.200 | 3.100 | 3.100 | 9,600 | -0.05(-1.59%) |
Feb 26, 2004 | 3.200 | 3.200 | 3.100 | 3.150 | 4,300 | +0.00(+0.00%) |
Feb 25, 2004 | 3.050 | 3.200 | 3.050 | 3.150 | 12,400 | +0.05(+1.61%) |
Feb 24, 2004 | 3.220 | 3.230 | 3.020 | 3.100 | 14,300 | -0.25(-7.46%) |
Feb 23, 2004 | 3.400 | 3.450 | 3.350 | 3.350 | 4,100 | +0.00(+0.00%) |
Feb 20, 2004 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.00(+0.00%) |
Feb 19, 2004 | 3.350 | 3.380 | 3.300 | 3.350 | 3,200 | -0.03(-0.89%) |
Feb 18, 2004 | 3.350 | 3.380 | 3.340 | 3.380 | 3,600 | +0.00(+0.00%) |
Feb 17, 2004 | 3.350 | 3.380 | 3.350 | 3.380 | 600 | +0.03(+0.90%) |
Feb 13, 2004 | 3.400 | 3.450 | 3.350 | 3.350 | 4,100 | +0.00(+0.00%) |
Feb 12, 2004 | 3.350 | 3.400 | 3.350 | 3.350 | 6,700 | +0.05(+1.52%) |
Feb 11, 2004 | 3.200 | 3.350 | 3.200 | 3.300 | 10,400 | +0.15(+4.76%) |
Feb 10, 2004 | 3.000 | 3.150 | 3.000 | 3.150 | 14,200 | +0.05(+1.61%) |
Feb 09, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.05(+1.64%) |
Feb 06, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 2,600 | +0.05(+1.67%) |
Feb 05, 2004 | 3.100 | 3.100 | 2.950 | 3.000 | 16,100 | -0.15(-4.76%) |
Feb 04, 2004 | 3.250 | 3.250 | 3.050 | 3.150 | 17,900 | -0.10(-3.08%) |
Feb 03, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 7,700 | -0.05(-1.52%) |
Feb 02, 2004 | 3.150 | 3.300 | 3.150 | 3.300 | 22,600 | +0.10(+3.12%) |
Jan 30, 2004 | 3.100 | 3.200 | 3.100 | 3.200 | 3,600 | +0.05(+1.59%) |
Jan 29, 2004 | 3.240 | 3.240 | 3.000 | 3.150 | 44,600 | -0.10(-3.08%) |
Jan 28, 2004 | 3.300 | 3.350 | 3.250 | 3.250 | 20,800 | -0.08(-2.40%) |
Jan 27, 2004 | 3.370 | 3.400 | 3.330 | 3.330 | 12,900 | -0.02(-0.60%) |
Jan 26, 2004 | 3.350 | 3.400 | 3.300 | 3.350 | 6,600 | +0.00(+0.00%) |
Jan 23, 2004 | 3.430 | 3.440 | 3.300 | 3.350 | 31,200 | -0.12(-3.46%) |
Jan 22, 2004 | 3.490 | 3.500 | 3.430 | 3.470 | 18,600 | +0.01(+0.29%) |
Jan 21, 2004 | 3.500 | 3.500 | 3.460 | 3.460 | 10,300 | -0.04(-1.14%) |
Jan 20, 2004 | 3.470 | 3.500 | 3.390 | 3.500 | 12,300 | +0.13(+3.86%) |
Jan 16, 2004 | 3.400 | 3.400 | 3.250 | 3.370 | 8,500 | +0.02(+0.60%) |
Jan 15, 2004 | 3.380 | 3.380 | 3.200 | 3.350 | 16,400 | -0.05(-1.47%) |
Jan 14, 2004 | 3.420 | 3.420 | 3.300 | 3.400 | 6,700 | -0.02(-0.58%) |
Jan 13, 2004 | 3.580 | 3.580 | 3.400 | 3.420 | 26,300 | -0.16(-4.47%) |
Jan 12, 2004 | 3.430 | 3.700 | 3.300 | 3.580 | 100,000 | +0.23(+6.87%) |
Jan 09, 2004 | 3.240 | 3.350 | 3.240 | 3.350 | 13,400 | +0.15(+4.69%) |
Jan 08, 2004 | 3.050 | 3.200 | 3.050 | 3.200 | 22,700 | +0.10(+3.23%) |
Jan 07, 2004 | 3.080 | 3.110 | 3.050 | 3.100 | 16,600 | -0.05(-1.59%) |
Jan 06, 2004 | 3.150 | 3.150 | 3.100 | 3.150 | 3,000 | +0.00(+0.00%) |
Jan 05, 2004 | 3.110 | 3.150 | 3.000 | 3.150 | 24,200 | +0.07(+2.27%) |
Jan 02, 2004 | 3.070 | 3.080 | 3.030 | 3.080 | 6,600 | +0.01(+0.33%) |
Dec 31, 2003 | 3.050 | 3.100 | 3.050 | 3.070 | 30,700 | +0.02(+0.66%) |
Dec 30, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Dec 29, 2003 | 3.050 | 3.100 | 3.000 | 3.050 | 40,500 | -0.01(-0.33%) |
Dec 26, 2003 | 3.110 | 3.120 | 3.060 | 3.060 | 19,200 | -0.04(-1.29%) |
Dec 24, 2003 | 3.100 | 3.110 | 3.100 | 3.100 | 7,000 | +0.03(+0.98%) |
Dec 23, 2003 | 3.100 | 3.120 | 3.020 | 3.070 | 24,500 | +0.01(+0.33%) |
Dec 22, 2003 | 3.150 | 3.150 | 3.060 | 3.060 | 17,500 | -0.12(-3.77%) |
Dec 19, 2003 | 3.200 | 3.200 | 3.180 | 3.180 | 11,600 | -0.10(-3.05%) |
Dec 18, 2003 | 3.150 | 3.280 | 3.150 | 3.280 | 13,400 | +0.03(+0.92%) |
Dec 17, 2003 | 3.300 | 3.300 | 3.300 | 3.250 | 23,000 | -0.10(-2.99%) |
Dec 16, 2003 | 3.400 | 3.450 | 3.300 | 3.350 | 46,000 | -0.04(-1.18%) |
Dec 15, 2003 | 3.370 | 3.390 | 3.350 | 3.390 | 26,300 | +0.14(+4.31%) |
Dec 12, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 | -0.05(-1.52%) |
Dec 11, 2003 | 3.380 | 3.380 | 3.300 | 3.300 | 14,500 | +0.07(+2.17%) |
Dec 10, 2003 | 3.150 | 3.200 | 3.150 | 3.230 | 15,500 | +0.18(+5.90%) |
Dec 09, 2003 | 3.030 | 3.150 | 3.030 | 3.050 | 20,600 | +0.05(+1.67%) |
Dec 08, 2003 | 3.180 | 3.180 | 3.000 | 3.000 | 22,900 | -0.15(-4.76%) |
Dec 05, 2003 | 3.200 | 3.200 | 3.100 | 3.150 | 11,900 | -0.14(-4.26%) |
Dec 04, 2003 | 3.250 | 3.290 | 3.250 | 3.290 | 3,500 | +0.04(+1.23%) |
Dec 03, 2003 | 3.300 | 3.400 | 3.300 | 3.250 | 46,800 | +0.03(+0.93%) |
Dec 02, 2003 | 3.300 | 3.300 | 3.100 | 3.220 | 48,000 | -0.03(-0.92%) |
Dec 01, 2003 | 3.500 | 3.500 | 3.250 | 3.250 | 27,500 | -0.27(-7.67%) |
Nov 28, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 3.580 | 3.580 | 3.500 | 3.520 | 3,000 | -0.08(-2.22%) |
Nov 25, 2003 | 3.550 | 3.600 | 3.520 | 3.600 | 24,200 | +0.13(+3.75%) |
Nov 24, 2003 | 3.500 | 3.500 | 3.450 | 3.470 | 4,700 | +0.02(+0.58%) |
Nov 21, 2003 | 3.500 | 3.500 | 3.500 | 3.450 | 6,400 | +0.00(+0.00%) |
Nov 20, 2003 | 3.400 | 3.500 | 3.400 | 3.450 | 13,600 | +0.14(+4.23%) |
Nov 19, 2003 | 3.400 | 3.400 | 3.250 | 3.310 | 16,100 | -0.13(-3.78%) |
Nov 18, 2003 | 3.500 | 3.500 | 3.440 | 3.440 | 5,500 | -0.25(-6.78%) |
Nov 17, 2003 | 3.650 | 3.690 | 3.650 | 3.690 | 13,800 | -0.06(-1.60%) |
Nov 14, 2003 | 3.700 | 3.780 | 3.660 | 3.750 | 22,600 | +0.05(+1.35%) |
Nov 13, 2003 | 3.730 | 3.740 | 3.700 | 3.700 | 9,400 | +0.10(+2.78%) |
Nov 12, 2003 | 3.500 | 3.600 | 3.500 | 3.600 | 14,700 | +0.10(+2.86%) |
Nov 11, 2003 | 3.400 | 3.550 | 3.350 | 3.500 | 41,400 | +0.20(+6.06%) |
Nov 10, 2003 | 3.250 | 3.300 | 3.100 | 3.300 | 72,100 | +0.15(+4.76%) |
Nov 07, 2003 | 3.200 | 3.380 | 3.150 | 3.150 | 29,900 | +0.16(+5.35%) |
Nov 06, 2003 | 3.150 | 3.150 | 2.990 | 2.990 | 32,100 | -0.17(-5.38%) |