Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.233 | 3.275 | 3.223 | 3.262 | 2,276,024 | +0.04(+1.12%) |
Sep 29, 2004 | 3.198 | 3.253 | 3.192 | 3.226 | 4,089,934 | +0.04(+1.25%) |
Sep 28, 2004 | 3.123 | 3.200 | 3.110 | 3.186 | 2,253,937 | +0.07(+2.12%) |
Sep 27, 2004 | 3.155 | 3.157 | 3.095 | 3.120 | 1,979,840 | -0.05(-1.45%) |
Sep 24, 2004 | 3.185 | 3.187 | 3.126 | 3.166 | 2,525,769 | -0.02(-0.66%) |
Sep 23, 2004 | 3.217 | 3.218 | 3.177 | 3.187 | 1,916,413 | -0.03(-0.93%) |
Sep 22, 2004 | 3.189 | 3.234 | 3.156 | 3.217 | 4,619,439 | +0.02(+0.75%) |
Sep 21, 2004 | 3.168 | 3.209 | 3.168 | 3.193 | 2,364,935 | +0.03(+1.05%) |
Sep 20, 2004 | 3.134 | 3.194 | 3.134 | 3.160 | 3,032,622 | +0.03(+0.83%) |
Sep 17, 2004 | 3.112 | 3.152 | 3.107 | 3.134 | 3,158,344 | +0.03(+1.04%) |
Sep 16, 2004 | 3.075 | 3.112 | 3.075 | 3.102 | 2,683,205 | +0.03(+0.88%) |
Sep 15, 2004 | 3.102 | 3.103 | 3.065 | 3.075 | 2,957,868 | -0.03(-0.87%) |
Sep 14, 2004 | 3.106 | 3.125 | 3.086 | 3.102 | 2,646,961 | -0.00(-0.16%) |
Sep 13, 2004 | 3.112 | 3.126 | 3.068 | 3.106 | 6,442,977 | -0.04(-1.29%) |
Sep 10, 2004 | 3.161 | 3.161 | 3.126 | 3.147 | 2,018,350 | -0.01(-0.42%) |
Sep 09, 2004 | 3.157 | 3.186 | 3.153 | 3.160 | 3,253,485 | +0.01(+0.46%) |
Sep 08, 2004 | 3.187 | 3.187 | 3.143 | 3.146 | 2,137,842 | -0.05(-1.64%) |
Sep 07, 2004 | 3.145 | 3.201 | 3.145 | 3.198 | 4,367,429 | +0.06(+2.04%) |
Sep 03, 2004 | 3.123 | 3.154 | 3.108 | 3.134 | 4,042,363 | +0.01(+0.20%) |
Sep 02, 2004 | 3.042 | 3.143 | 3.027 | 3.128 | 4,674,372 | +0.09(+3.05%) |
Sep 01, 2004 | 2.971 | 3.040 | 2.971 | 3.035 | 2,346,813 | +0.06(+2.18%) |
Aug 31, 2004 | 2.997 | 3.014 | 2.940 | 2.971 | 3,215,542 | -0.00(-0.13%) |
Aug 30, 2004 | 3.024 | 3.028 | 2.974 | 2.974 | 1,881,301 | -0.06(-1.92%) |
Aug 27, 2004 | 3.029 | 3.045 | 3.014 | 3.033 | 1,296,297 | +0.00(+0.06%) |
Aug 26, 2004 | 3.013 | 3.046 | 3.011 | 3.031 | 1,516,594 | -0.01(-0.35%) |
Aug 25, 2004 | 3.009 | 3.046 | 2.984 | 3.042 | 1,975,310 | +0.03(+1.06%) |
Aug 24, 2004 | 3.016 | 3.032 | 2.992 | 3.010 | 2,153,699 | +0.01(+0.19%) |
Aug 23, 2004 | 3.002 | 3.020 | 2.980 | 3.004 | 3,511,725 | +0.01(+0.27%) |
Aug 20, 2004 | 2.941 | 3.011 | 2.941 | 2.996 | 3,666,896 | +0.06(+1.91%) |
Aug 19, 2004 | 2.967 | 2.971 | 2.905 | 2.940 | 3,484,542 | -0.02(-0.75%) |
Aug 18, 2004 | 2.937 | 2.969 | 2.916 | 2.962 | 3,184,961 | +0.02(+0.72%) |
Aug 17, 2004 | 2.971 | 2.995 | 2.931 | 2.941 | 2,814,024 | -0.01(-0.49%) |
Aug 16, 2004 | 2.884 | 2.963 | 2.883 | 2.956 | 3,188,359 | +0.07(+2.40%) |
Aug 13, 2004 | 2.958 | 2.979 | 2.871 | 2.886 | 5,496,663 | -0.07(-2.27%) |
Aug 12, 2004 | 2.991 | 2.991 | 2.944 | 2.953 | 3,422,247 | -0.04(-1.36%) |
Aug 11, 2004 | 3.000 | 3.007 | 2.962 | 2.994 | 4,972,820 | -0.02(-0.56%) |
Aug 10, 2004 | 2.927 | 3.024 | 2.920 | 3.011 | 5,547,631 | +0.12(+4.07%) |
Aug 09, 2004 | 2.900 | 2.942 | 2.889 | 2.893 | 2,987,316 | -0.01(-0.24%) |
Aug 06, 2004 | 2.943 | 2.968 | 2.876 | 2.900 | 6,039,193 | -0.04(-1.46%) |
Aug 05, 2004 | 3.052 | 3.062 | 2.942 | 2.943 | 5,193,117 | -0.10(-3.34%) |
Aug 04, 2004 | 3.054 | 3.068 | 3.024 | 3.044 | 4,387,816 | -0.01(-0.30%) |
Aug 03, 2004 | 3.090 | 3.118 | 3.054 | 3.054 | 10,049,844 | -0.03(-0.99%) |
Aug 02, 2004 | 3.057 | 3.090 | 3.024 | 3.084 | 3,228,001 | +0.02(+0.62%) |
Jul 30, 2004 | 3.086 | 3.095 | 3.042 | 3.065 | 4,212,824 | -0.03(-1.08%) |
Jul 29, 2004 | 3.050 | 3.103 | 3.047 | 3.099 | 5,079,854 | +0.06(+1.98%) |
Jul 28, 2004 | 2.980 | 3.060 | 2.980 | 3.038 | 7,498,023 | -0.02(-0.78%) |
Jul 27, 2004 | 2.977 | 3.090 | 2.972 | 3.062 | 9,198,671 | +0.09(+2.89%) |
Jul 26, 2004 | 2.876 | 3.021 | 2.876 | 2.976 | 11,060,718 | +0.11(+3.88%) |
Jul 23, 2004 | 2.909 | 3.020 | 2.816 | 2.865 | 23,670,876 | +0.13(+4.66%) |
Jul 22, 2004 | 2.697 | 2.738 | 2.638 | 2.737 | 4,843,134 | +0.00(+0.10%) |
Jul 21, 2004 | 2.790 | 2.830 | 2.723 | 2.735 | 3,382,605 | -0.05(-1.67%) |
Jul 20, 2004 | 2.772 | 2.793 | 2.764 | 2.781 | 3,164,573 | +0.01(+0.24%) |
Jul 19, 2004 | 2.818 | 2.818 | 2.768 | 2.775 | 3,699,176 | -0.04(-1.41%) |
Jul 16, 2004 | 2.838 | 2.867 | 2.803 | 2.814 | 3,306,152 | -0.02(-0.82%) |
Jul 15, 2004 | 2.763 | 2.869 | 2.763 | 2.838 | 6,725,568 | +0.10(+3.51%) |
Jul 14, 2004 | 2.726 | 2.789 | 2.717 | 2.741 | 4,268,323 | +0.03(+1.21%) |
Jul 13, 2004 | 2.699 | 2.724 | 2.699 | 2.709 | 2,283,952 | +0.02(+0.69%) |
Jul 12, 2004 | 2.658 | 2.703 | 2.651 | 2.690 | 2,881,982 | +0.04(+1.35%) |
Jul 09, 2004 | 2.631 | 2.671 | 2.631 | 2.654 | 2,779,479 | +0.04(+1.52%) |
Jul 08, 2004 | 2.635 | 2.656 | 2.608 | 2.615 | 2,759,657 | -0.02(-0.75%) |
Jul 07, 2004 | 2.627 | 2.655 | 2.627 | 2.635 | 2,373,430 | +0.00(+0.13%) |
Jul 06, 2004 | 2.673 | 2.673 | 2.625 | 2.631 | 3,995,359 | -0.04(-1.57%) |
Jul 02, 2004 | 2.717 | 2.722 | 2.660 | 2.673 | 4,451,243 | -0.05(-1.86%) |
Jul 01, 2004 | 2.759 | 2.773 | 2.719 | 2.724 | 6,946,432 | -0.04(-1.28%) |
Jun 30, 2004 | 2.776 | 2.783 | 2.732 | 2.759 | 4,979,050 | -0.02(-0.68%) |
Jun 29, 2004 | 2.790 | 2.792 | 2.768 | 2.778 | 2,159,362 | -0.01(-0.44%) |
Jun 28, 2004 | 2.811 | 2.825 | 2.775 | 2.790 | 2,881,982 | -0.01(-0.44%) |
Jun 25, 2004 | 2.781 | 2.812 | 2.781 | 2.803 | 2,122,552 | +0.02(+0.79%) |
Jun 24, 2004 | 2.773 | 2.788 | 2.768 | 2.781 | 1,886,964 | +0.01(+0.29%) |
Jun 23, 2004 | 2.737 | 2.775 | 2.737 | 2.773 | 1,956,621 | +0.04(+1.29%) |
Jun 22, 2004 | 2.704 | 2.742 | 2.691 | 2.737 | 2,581,268 | +0.03(+1.08%) |
Jun 21, 2004 | 2.715 | 2.741 | 2.703 | 2.708 | 1,378,979 | -0.01(-0.34%) |
Jun 18, 2004 | 2.715 | 2.731 | 2.704 | 2.718 | 2,172,388 | +0.02(+0.59%) |
Jun 17, 2004 | 2.697 | 2.717 | 2.676 | 2.702 | 2,773,249 | +0.01(+0.41%) |
Jun 16, 2004 | 2.716 | 2.716 | 2.673 | 2.691 | 2,093,103 | -0.03(-0.93%) |
Jun 15, 2004 | 2.693 | 2.745 | 2.693 | 2.716 | 2,013,819 | +0.04(+1.54%) |
Jun 14, 2004 | 2.717 | 2.717 | 2.661 | 2.675 | 1,935,101 | -0.05(-1.77%) |
Jun 10, 2004 | 2.713 | 2.731 | 2.713 | 2.723 | 2,736,438 | +0.01(+0.37%) |
Jun 09, 2004 | 2.718 | 2.733 | 2.709 | 2.713 | 5,245,218 | -0.00(-0.18%) |
Jun 08, 2004 | 2.698 | 2.720 | 2.685 | 2.718 | 3,267,643 | +0.01(+0.41%) |
Jun 07, 2004 | 2.636 | 2.723 | 2.636 | 2.707 | 4,916,189 | +0.08(+3.09%) |
Jun 04, 2004 | 2.616 | 2.637 | 2.608 | 2.625 | 3,507,761 | +0.02(+0.78%) |
Jun 03, 2004 | 2.633 | 2.635 | 2.602 | 2.605 | 2,992,980 | -0.03(-1.06%) |
Jun 02, 2004 | 2.616 | 2.644 | 2.596 | 2.633 | 3,377,508 | +0.03(+1.09%) |
Jun 01, 2004 | 2.567 | 2.617 | 2.567 | 2.605 | 3,595,540 | +0.03(+1.30%) |
May 28, 2004 | 2.573 | 2.574 | 2.556 | 2.571 | 2,469,137 | -0.01(-0.26%) |
May 27, 2004 | 2.542 | 2.602 | 2.542 | 2.578 | 4,531,094 | +0.05(+1.83%) |
May 26, 2004 | 2.518 | 2.545 | 2.515 | 2.531 | 2,555,217 | +0.02(+0.60%) |
May 25, 2004 | 2.455 | 2.521 | 2.438 | 2.516 | 3,665,197 | +0.06(+2.52%) |
May 24, 2004 | 2.420 | 2.490 | 2.420 | 2.454 | 7,049,501 | +0.04(+1.68%) |
May 21, 2004 | 2.493 | 2.493 | 2.374 | 2.414 | 9,924,688 | -0.08(-3.19%) |
May 20, 2004 | 2.466 | 2.504 | 2.445 | 2.493 | 7,706,428 | -0.04(-1.50%) |
May 19, 2004 | 2.571 | 2.644 | 2.527 | 2.531 | 7,731,346 | -0.00(-0.14%) |
May 18, 2004 | 2.490 | 2.555 | 2.489 | 2.535 | 5,061,732 | +0.05(+1.81%) |
May 17, 2004 | 2.516 | 2.516 | 2.472 | 2.490 | 5,100,808 | -0.06(-2.22%) |
May 14, 2004 | 2.450 | 2.560 | 2.417 | 2.546 | 11,982,114 | +0.09(+3.67%) |
May 13, 2004 | 2.401 | 2.476 | 2.388 | 2.456 | 4,511,839 | +0.05(+2.28%) |
May 12, 2004 | 2.435 | 2.437 | 2.354 | 2.401 | 6,506,404 | -0.04(-1.50%) |
May 11, 2004 | 2.452 | 2.458 | 2.419 | 2.438 | 7,144,642 | -0.01(-0.58%) |
May 10, 2004 | 2.505 | 2.506 | 2.409 | 2.452 | 10,226,534 | -0.13(-4.96%) |
May 07, 2004 | 2.623 | 2.648 | 2.575 | 2.580 | 3,789,786 | -0.05(-2.01%) |
May 06, 2004 | 2.708 | 2.708 | 2.624 | 2.633 | 3,724,094 | -0.09(-3.17%) |
May 05, 2004 | 2.708 | 2.733 | 2.701 | 2.719 | 2,770,984 | +0.01(+0.44%) |
May 04, 2004 | 2.693 | 2.729 | 2.678 | 2.707 | 4,031,037 | +0.01(+0.23%) |
May 03, 2004 | 2.640 | 2.733 | 2.640 | 2.701 | 4,796,696 | +0.06(+2.31%) |
Apr 30, 2004 | 2.655 | 2.672 | 2.609 | 2.640 | 4,234,911 | -0.02(-0.57%) |
Apr 29, 2004 | 2.717 | 2.717 | 2.608 | 2.655 | 2,629,971 | -0.05(-1.72%) |
Apr 28, 2004 | 2.754 | 2.757 | 2.684 | 2.702 | 3,860,009 | -0.06(-2.30%) |
Apr 27, 2004 | 2.726 | 2.802 | 2.726 | 2.765 | 4,187,906 | -0.00(-0.14%) |
Apr 26, 2004 | 2.748 | 2.786 | 2.737 | 2.769 | 5,493,265 | -0.01(-0.41%) |
Apr 23, 2004 | 2.843 | 2.856 | 2.775 | 2.781 | 5,895,349 | -0.06(-2.17%) |
Apr 22, 2004 | 2.922 | 2.943 | 2.817 | 2.842 | 6,389,743 | -0.02(-0.77%) |
Apr 21, 2004 | 2.827 | 2.872 | 2.780 | 2.865 | 2,840,641 | +0.04(+1.36%) |
Apr 20, 2004 | 2.911 | 2.920 | 2.826 | 2.826 | 2,678,674 | -0.09(-2.93%) |
Apr 19, 2004 | 2.902 | 2.933 | 2.874 | 2.911 | 2,844,605 | +0.01(+0.32%) |
Apr 16, 2004 | 2.852 | 2.909 | 2.824 | 2.902 | 4,870,884 | +0.09(+3.32%) |
Apr 15, 2004 | 2.786 | 2.834 | 2.786 | 2.809 | 3,431,308 | +0.02(+0.81%) |
Apr 14, 2004 | 2.781 | 2.812 | 2.737 | 2.786 | 5,506,290 | -0.02(-0.88%) |
Apr 13, 2004 | 2.848 | 2.863 | 2.797 | 2.811 | 4,924,684 | -0.04(-1.29%) |
Apr 12, 2004 | 2.813 | 2.865 | 2.813 | 2.848 | 3,013,933 | +0.03(+1.24%) |
Apr 08, 2004 | 2.831 | 2.857 | 2.786 | 2.813 | 3,931,365 | -0.02(-0.75%) |
Apr 07, 2004 | 2.836 | 2.892 | 2.801 | 2.834 | 6,533,021 | +0.00(+0.06%) |
Apr 06, 2004 | 2.770 | 2.873 | 2.693 | 2.832 | 20,492,144 | +0.18(+6.93%) |
Apr 05, 2004 | 2.618 | 2.649 | 2.618 | 2.649 | 4,275,119 | +0.01(+0.45%) |
Apr 02, 2004 | 2.627 | 2.647 | 2.608 | 2.637 | 3,045,647 | +0.03(+1.32%) |
Apr 01, 2004 | 2.581 | 2.624 | 2.573 | 2.602 | 2,273,192 | +0.02(+0.86%) |
Mar 31, 2004 | 2.564 | 2.597 | 2.558 | 2.580 | 2,444,219 | +0.01(+0.38%) |
Mar 30, 2004 | 2.514 | 2.574 | 2.505 | 2.571 | 1,647,413 | +0.03(+1.11%) |
Mar 29, 2004 | 2.512 | 2.575 | 2.511 | 2.542 | 3,434,706 | +0.06(+2.29%) |
Mar 26, 2004 | 2.428 | 2.503 | 2.428 | 2.485 | 2,320,196 | +0.07(+2.79%) |
Mar 25, 2004 | 2.390 | 2.432 | 2.386 | 2.418 | 3,129,462 | +0.03(+1.24%) |
Mar 24, 2004 | 2.417 | 2.421 | 2.383 | 2.388 | 3,619,891 | -0.04(-1.53%) |
Mar 23, 2004 | 2.408 | 2.445 | 2.401 | 2.425 | 2,653,756 | +0.04(+1.57%) |
Mar 22, 2004 | 2.474 | 2.483 | 2.382 | 2.388 | 3,776,761 | -0.07(-2.72%) |
Mar 19, 2004 | 2.475 | 2.504 | 2.454 | 2.454 | 3,282,933 | -0.02(-0.89%) |
Mar 18, 2004 | 2.424 | 2.477 | 2.390 | 2.477 | 3,497,567 | +0.05(+2.19%) |
Mar 17, 2004 | 2.344 | 2.435 | 2.342 | 2.424 | 3,187,226 | +0.08(+3.43%) |
Mar 16, 2004 | 2.322 | 2.356 | 2.304 | 2.343 | 3,043,948 | +0.02(+1.07%) |
Mar 15, 2004 | 2.369 | 2.382 | 2.318 | 2.318 | 4,369,694 | -0.06(-2.60%) |
Mar 12, 2004 | 2.273 | 2.380 | 2.268 | 2.380 | 4,779,707 | +0.16(+7.26%) |
Mar 11, 2004 | 2.236 | 2.257 | 2.213 | 2.219 | 4,164,121 | -0.02(-0.77%) |
Mar 10, 2004 | 2.316 | 2.326 | 2.221 | 2.236 | 4,019,711 | -0.08(-3.45%) |
Mar 09, 2004 | 2.353 | 2.379 | 2.312 | 2.316 | 2,785,708 | -0.04(-1.58%) |
Mar 08, 2004 | 2.366 | 2.386 | 2.350 | 2.353 | 3,615,927 | +0.01(+0.51%) |
Mar 05, 2004 | 2.306 | 2.344 | 2.296 | 2.341 | 1,309,322 | +0.02(+0.97%) |
Mar 04, 2004 | 2.311 | 2.331 | 2.286 | 2.319 | 1,512,630 | +0.00(+0.15%) |
Mar 03, 2004 | 2.327 | 2.327 | 2.290 | 2.315 | 2,192,775 | -0.02(-0.96%) |
Mar 02, 2004 | 2.275 | 2.364 | 2.274 | 2.338 | 6,306,495 | +0.07(+3.10%) |
Mar 01, 2004 | 2.181 | 2.269 | 2.181 | 2.268 | 3,192,323 | +0.09(+3.99%) |
Feb 27, 2004 | 2.225 | 2.225 | 2.174 | 2.181 | 4,627,934 | -0.03(-1.40%) |
Feb 26, 2004 | 2.174 | 2.219 | 2.174 | 2.212 | 3,530,980 | +0.04(+1.62%) |
Feb 25, 2004 | 2.168 | 2.182 | 2.145 | 2.176 | 2,641,864 | +0.02(+1.09%) |
Feb 24, 2004 | 2.163 | 2.182 | 2.124 | 2.153 | 4,109,755 | -0.03(-1.24%) |
Feb 23, 2004 | 2.236 | 2.236 | 2.178 | 2.180 | 2,994,112 | -0.06(-2.49%) |
Feb 20, 2004 | 2.267 | 2.267 | 2.210 | 2.236 | 2,504,815 | -0.03(-1.40%) |
Feb 19, 2004 | 2.295 | 2.310 | 2.257 | 2.267 | 2,649,226 | -0.02(-0.85%) |
Feb 18, 2004 | 2.313 | 2.320 | 2.269 | 2.287 | 2,057,426 | -0.04(-1.76%) |
Feb 17, 2004 | 2.313 | 2.341 | 2.310 | 2.328 | 1,899,423 | +0.05(+1.97%) |
Feb 13, 2004 | 2.362 | 2.362 | 2.274 | 2.283 | 3,613,096 | -0.02(-0.79%) |
Feb 12, 2004 | 2.278 | 2.314 | 2.278 | 2.301 | 2,057,992 | +0.01(+0.46%) |
Feb 11, 2004 | 2.230 | 2.305 | 2.230 | 2.290 | 2,547,855 | +0.05(+2.43%) |
Feb 10, 2004 | 2.218 | 2.249 | 2.213 | 2.236 | 1,799,752 | +0.02(+0.92%) |
Feb 09, 2004 | 2.229 | 2.229 | 2.206 | 2.216 | 2,308,870 | -0.01(-0.63%) |
Feb 06, 2004 | 2.181 | 2.231 | 2.174 | 2.230 | 3,777,894 | +0.04(+1.71%) |
Feb 05, 2004 | 2.161 | 2.201 | 2.156 | 2.192 | 2,930,119 | +0.04(+1.97%) |
Feb 04, 2004 | 2.181 | 2.193 | 2.140 | 2.150 | 4,248,502 | -0.04(-1.93%) |
Feb 03, 2004 | 2.199 | 2.218 | 2.132 | 2.192 | 9,284,751 | -0.01(-0.32%) |
Feb 02, 2004 | 2.236 | 2.236 | 2.181 | 2.199 | 6,134,335 | -0.04(-1.79%) |
Jan 30, 2004 | 2.240 | 2.262 | 2.204 | 2.239 | 4,570,170 | -0.00(-0.04%) |
Jan 29, 2004 | 2.309 | 2.324 | 2.220 | 2.240 | 4,072,378 | -0.06(-2.52%) |
Jan 28, 2004 | 2.375 | 2.426 | 2.297 | 2.298 | 4,044,062 | -0.08(-3.22%) |
Jan 27, 2004 | 2.329 | 2.425 | 2.326 | 2.375 | 6,297,434 | +0.04(+1.78%) |
Jan 26, 2004 | 2.287 | 2.339 | 2.272 | 2.333 | 1,808,247 | +0.04(+1.95%) |
Jan 23, 2004 | 2.375 | 2.376 | 2.276 | 2.288 | 3,349,759 | -0.09(-3.64%) |
Jan 22, 2004 | 2.329 | 2.391 | 2.329 | 2.375 | 4,585,460 | +0.06(+2.48%) |
Jan 21, 2004 | 2.282 | 2.325 | 2.273 | 2.318 | 2,099,333 | +0.03(+1.31%) |
Jan 20, 2004 | 2.307 | 2.335 | 2.284 | 2.288 | 1,452,600 | -0.06(-2.36%) |
Jan 16, 2004 | 2.329 | 2.344 | 2.318 | 2.343 | 1,187,564 | +0.03(+1.26%) |
Jan 15, 2004 | 2.307 | 2.318 | 2.267 | 2.314 | 1,159,248 | -0.00(-0.11%) |
Jan 14, 2004 | 2.282 | 2.324 | 2.278 | 2.316 | 1,693,284 | +0.04(+1.63%) |
Jan 13, 2004 | 2.284 | 2.311 | 2.263 | 2.279 | 1,106,015 | +0.00(+0.06%) |
Jan 12, 2004 | 2.286 | 2.307 | 2.248 | 2.278 | 2,313,400 | -0.01(-0.56%) |
Jan 09, 2004 | 2.331 | 2.331 | 2.288 | 2.291 | 2,167,291 | -0.05(-1.93%) |
Jan 08, 2004 | 2.353 | 2.364 | 2.325 | 2.336 | 3,897,953 | -0.01(-0.58%) |
Jan 07, 2004 | 2.317 | 2.349 | 2.307 | 2.349 | 4,088,801 | +0.03(+1.41%) |
Jan 06, 2004 | 2.225 | 2.326 | 2.224 | 2.317 | 6,262,322 | +0.07(+3.00%) |
Jan 05, 2004 | 2.196 | 2.254 | 2.190 | 2.249 | 4,550,349 | +0.10(+4.47%) |
Jan 02, 2004 | 2.159 | 2.181 | 2.148 | 2.153 | 2,494,055 | -0.01(-0.35%) |
Dec 31, 2003 | 2.177 | 2.187 | 2.159 | 2.160 | 2,329,257 | -0.02(-0.97%) |
Dec 30, 2003 | 2.194 | 2.194 | 2.166 | 2.182 | 2,030,242 | -0.01(-0.56%) |
Dec 29, 2003 | 2.183 | 2.197 | 2.183 | 2.194 | 1,799,185 | +0.01(+0.51%) |
Dec 26, 2003 | 2.186 | 2.198 | 2.176 | 2.183 | 482,501 | +0.00(+0.08%) |
Dec 24, 2003 | 2.192 | 2.192 | 2.172 | 2.181 | 562,918 | -0.02(-0.70%) |
Dec 23, 2003 | 2.174 | 2.195 | 2.171 | 2.197 | 1,538,680 | +0.01(+0.38%) |
Dec 22, 2003 | 2.201 | 2.202 | 2.176 | 2.188 | 2,810,060 | -0.02(-0.82%) |
Dec 19, 2003 | 2.197 | 2.212 | 2.193 | 2.206 | 4,587,159 | +0.01(+0.44%) |
Dec 18, 2003 | 2.130 | 2.198 | 2.129 | 2.197 | 4,742,330 | +0.08(+3.58%) |
Dec 17, 2003 | 2.081 | 2.123 | 2.075 | 2.121 | 2,520,672 | +0.03(+1.67%) |
Dec 16, 2003 | 2.077 | 2.082 | 2.072 | 2.086 | 2,364,369 | +0.00(+0.02%) |
Dec 15, 2003 | 2.079 | 2.106 | 2.084 | 2.085 | 3,615,927 | +0.01(+0.30%) |
Dec 12, 2003 | 2.063 | 2.079 | 2.052 | 2.079 | 1,743,686 | +0.02(+1.05%) |
Dec 11, 2003 | 1.997 | 2.062 | 1.997 | 2.058 | 2,488,958 | +0.06(+2.96%) |
Dec 10, 2003 | 2.055 | 2.055 | 1.995 | 1.998 | 1,668,933 | -0.04(-2.01%) |
Dec 09, 2003 | 2.057 | 2.068 | 2.036 | 2.039 | 2,506,514 | +0.00(+0.09%) |
Dec 08, 2003 | 2.019 | 2.039 | 2.011 | 2.038 | 1,269,680 | +0.02(+0.94%) |
Dec 05, 2003 | 2.048 | 2.052 | 2.019 | 2.019 | 4,296,639 | -0.03(-1.44%) |
Dec 04, 2003 | 2.039 | 2.047 | 2.027 | 2.048 | 2,862,161 | +0.00(+0.15%) |
Dec 03, 2003 | 2.046 | 2.064 | 2.035 | 2.045 | 1,598,710 | +0.00(+0.02%) |
Dec 02, 2003 | 2.075 | 2.075 | 2.037 | 2.045 | 3,286,331 | -0.04(-1.95%) |
Dec 01, 2003 | 2.055 | 2.085 | 2.055 | 2.085 | 2,823,651 | +0.03(+1.70%) |
Nov 28, 2003 | 2.036 | 2.057 | 2.034 | 2.051 | 812,663 | +0.02(+0.74%) |
Nov 26, 2003 | 2.035 | 2.035 | 2.021 | 2.036 | 3,541,174 | +0.01(+0.41%) |
Nov 25, 2003 | 2.028 | 2.032 | 2.007 | 2.027 | 5,766,795 | +0.01(+0.48%) |
Nov 24, 2003 | 1.939 | 2.035 | 1.938 | 2.017 | 9,442,187 | +0.08(+4.34%) |
Nov 21, 2003 | 1.945 | 1.953 | 1.930 | 1.934 | 2,820,253 | -0.01(-0.57%) |
Nov 20, 2003 | 1.954 | 1.956 | 1.934 | 1.945 | 2,786,274 | -0.01(-0.50%) |
Nov 19, 2003 | 1.942 | 1.962 | 1.923 | 1.954 | 2,234,683 | +0.02(+1.05%) |
Nov 18, 2003 | 1.964 | 1.971 | 1.931 | 1.934 | 2,027,411 | -0.02(-0.99%) |
Nov 17, 2003 | 1.950 | 1.992 | 1.942 | 1.953 | 2,683,205 | -0.04(-1.95%) |
Nov 14, 2003 | 2.023 | 2.032 | 1.984 | 1.992 | 2,231,285 | -0.03(-1.44%) |
Nov 13, 2003 | 2.031 | 2.037 | 2.004 | 2.021 | 2,513,876 | -0.02(-0.78%) |
Nov 12, 2003 | 1.974 | 2.037 | 1.971 | 2.037 | 3,985,165 | +0.06(+3.20%) |
Nov 11, 2003 | 1.983 | 1.986 | 1.974 | 1.974 | 1,970,213 | -0.01(-0.62%) |
Nov 10, 2003 | 2.023 | 2.026 | 1.982 | 1.987 | 4,665,877 | -0.04(-1.79%) |
Nov 07, 2003 | 2.075 | 2.075 | 2.022 | 2.023 | 3,644,809 | -0.04(-1.99%) |
Nov 06, 2003 | 2.058 | 2.060 | 2.036 | 2.064 | 3,332,203 | -0.00(-0.09%) |
Nov 05, 2003 | 2.092 | 2.098 | 2.051 | 2.066 | 3,067,733 | -0.03(-1.58%) |
Nov 04, 2003 | 2.097 | 2.106 | 2.083 | 2.099 | 2,427,230 | +0.00(+0.06%) |
Nov 03, 2003 | 2.092 | 2.095 | 2.081 | 2.097 | 2,832,310 | +0.00(+0.23%) |
Oct 31, 2003 | 2.095 | 2.105 | 2.072 | 2.092 | 3,009,403 | +0.00(+0.04%) |
Oct 30, 2003 | 2.110 | 2.110 | 2.071 | 2.092 | 2,501,417 | -0.01(-0.36%) |
Oct 29, 2003 | 2.047 | 2.110 | 2.044 | 2.099 | 5,667,124 | +0.05(+2.59%) |
Oct 28, 2003 | 2.035 | 2.070 | 2.035 | 2.046 | 23,101,728 | -0.13(-5.79%) |
Oct 27, 2003 | 2.148 | 2.193 | 2.143 | 2.172 | 2,394,384 | +0.04(+2.10%) |
Oct 24, 2003 | 2.140 | 2.140 | 2.111 | 2.127 | 3,335,601 | -0.02(-1.09%) |
Oct 23, 2003 | 2.156 | 2.157 | 2.138 | 2.151 | 3,842,454 | -0.01(-0.39%) |
Oct 22, 2003 | 2.185 | 2.185 | 2.156 | 2.159 | 2,997,510 | -0.04(-1.67%) |
Oct 21, 2003 | 2.213 | 2.214 | 2.195 | 2.196 | 2,420,434 | -0.02(-0.68%) |
Oct 20, 2003 | 2.229 | 2.229 | 2.203 | 2.211 | 2,712,653 | -0.01(-0.64%) |
Oct 17, 2003 | 2.248 | 2.248 | 2.216 | 2.225 | 2,714,352 | -0.03(-1.14%) |
Oct 16, 2003 | 2.309 | 2.309 | 2.233 | 2.251 | 3,277,270 | -0.06(-2.52%) |
Oct 15, 2003 | 2.286 | 2.309 | 2.262 | 2.309 | 3,046,213 | +0.04(+1.85%) |
Oct 14, 2003 | 2.262 | 2.273 | 2.247 | 2.267 | 1,948,127 | +0.00(+0.19%) |
Oct 13, 2003 | 2.243 | 2.267 | 2.243 | 2.262 | 2,466,872 | +0.02(+0.89%) |
Oct 10, 2003 | 2.243 | 2.260 | 2.231 | 2.243 | 1,319,516 | +0.00(+0.00%) |
Oct 09, 2003 | 2.238 | 2.287 | 2.236 | 2.243 | 3,014,500 | +0.00(+0.06%) |
Oct 08, 2003 | 2.234 | 2.273 | 2.229 | 2.241 | 4,483,523 | +0.01(+0.47%) |
Oct 07, 2003 | 2.163 | 2.231 | 2.156 | 2.231 | 5,150,077 | +0.05(+2.08%) |
Oct 06, 2003 | 2.159 | 2.190 | 2.154 | 2.185 | 5,598,033 | +0.06(+2.63%) |
Oct 03, 2003 | 2.099 | 2.153 | 2.097 | 2.129 | 5,437,200 | +0.06(+2.81%) |
Oct 02, 2003 | 2.031 | 2.081 | 2.031 | 2.071 | 6,873,943 | +0.06(+2.83%) |