Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 1.145 | 1.145 | 1.097 | 1.097 | 3,637 | -0.05(-4.20%) |
Oct 27, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 5,195 | +0.06(+5.31%) |
Oct 26, 2004 | 1.039 | 1.087 | 1.039 | 1.087 | 1,558 | +0.05(+4.63%) |
Oct 25, 2004 | 1.059 | 1.059 | 1.020 | 1.039 | 7,482 | -0.02(-1.82%) |
Oct 22, 2004 | 1.107 | 1.107 | 1.059 | 1.059 | 2,182 | -0.08(-6.78%) |
Oct 21, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 1,039 | +0.01(+0.86%) |
Oct 13, 2004 | 1.059 | 1.126 | 1.059 | 1.126 | 2,494 | +0.02(+1.74%) |
Oct 12, 2004 | 1.155 | 1.155 | 1.107 | 1.107 | 2,390 | -0.03(-2.54%) |
Oct 11, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 207 | +0.03(+2.61%) |
Oct 06, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 2,078 | +0.01(+0.88%) |
Oct 04, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | +0.00(+0.00%) |
Oct 01, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Sep 30, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 103 | -0.01(-0.87%) |
Sep 29, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.05(+4.55%) |
Sep 28, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 27, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 1.097 | 1.097 | 1.020 | 1.059 | 4,156 | -0.09(-7.56%) |
Sep 23, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 1.145 | 1.145 | 1.145 | 1.145 | 311 | -0.01(-0.83%) |
Sep 17, 2004 | 1.097 | 1.155 | 1.097 | 1.155 | 2,597 | +0.10(+9.09%) |
Sep 16, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 519 | -0.02(-1.79%) |
Sep 15, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 1.078 | 1.078 | 1.078 | 1.078 | 519 | +0.05(+4.67%) |
Sep 13, 2004 | 1.030 | 1.030 | 1.030 | 1.030 | 1,039 | -0.04(-3.60%) |
Sep 10, 2004 | 1.107 | 1.107 | 1.068 | 1.068 | 415 | +0.00(+0.00%) |
Sep 09, 2004 | 1.068 | 1.068 | 1.068 | 1.068 | 519 | +0.05(+4.72%) |
Sep 08, 2004 | 1.059 | 1.107 | 1.020 | 1.020 | 10,599 | -0.07(-6.19%) |
Sep 07, 2004 | 1.059 | 1.087 | 1.059 | 1.087 | 207 | -0.02(-1.74%) |
Sep 03, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 1.068 | 1.107 | 1.068 | 1.107 | 7,274 | +0.00(+0.00%) |
Sep 01, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.00(+0.00%) |
Aug 27, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 207 | -0.05(-4.17%) |
Aug 26, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 311 | +0.00(+0.00%) |
Aug 25, 2004 | 1.116 | 1.155 | 1.116 | 1.155 | 1,558 | -0.04(-3.23%) |
Aug 24, 2004 | 1.107 | 1.193 | 1.107 | 1.193 | 3,844 | +0.09(+7.83%) |
Aug 23, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 6,235 | -0.05(-4.17%) |
Aug 20, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.05(+4.35%) |
Aug 19, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 311 | -0.03(-2.54%) |
Aug 16, 2004 | 1.136 | 1.136 | 1.136 | 1.136 | 103 | -0.02(-1.67%) |
Aug 13, 2004 | 1.155 | 1.155 | 1.145 | 1.155 | 1,558 | -0.05(-4.00%) |
Aug 12, 2004 | 1.203 | 1.203 | 1.203 | 1.203 | 519 | +0.03(+2.46%) |
Aug 11, 2004 | 1.203 | 1.203 | 1.155 | 1.174 | 2,182 | -0.05(-3.94%) |
Aug 10, 2004 | 1.174 | 1.222 | 1.174 | 1.222 | 1,143 | +0.07(+5.83%) |
Aug 09, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,974 | +0.00(+0.00%) |
Aug 06, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 207 | -0.05(-4.00%) |
Aug 05, 2004 | 1.193 | 1.232 | 1.193 | 1.203 | 1,143 | +0.05(+4.17%) |
Aug 04, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 103 | +0.05(+4.35%) |
Aug 03, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 519 | +0.05(+4.55%) |
Jul 30, 2004 | 1.059 | 1.059 | 1.059 | 1.059 | 1,039 | -0.01(-1.03%) |
Jul 29, 2004 | 1.107 | 1.107 | 1.070 | 1.070 | 1,662 | -0.05(-4.18%) |
Jul 28, 2004 | 1.155 | 1.155 | 1.107 | 1.116 | 6,546 | -0.01(-0.98%) |
Jul 27, 2004 | 1.174 | 1.174 | 1.127 | 1.127 | 4,988 | -0.06(-4.76%) |
Jul 26, 2004 | 1.184 | 1.184 | 1.184 | 1.184 | 207 | -0.05(-3.91%) |
Jul 23, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 415 | -0.03(-2.29%) |
Jul 22, 2004 | 1.261 | 1.261 | 1.261 | 1.261 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 1.299 | 1.338 | 1.261 | 1.261 | 9,040 | +0.00(+0.00%) |
Jul 20, 2004 | 1.193 | 1.299 | 1.193 | 1.261 | 13,093 | +0.09(+7.38%) |
Jul 19, 2004 | 1.203 | 1.203 | 1.174 | 1.174 | 9,144 | -0.03(-2.40%) |
Jul 16, 2004 | 1.203 | 1.251 | 1.203 | 1.203 | 9,248 | +0.06(+5.04%) |
Jul 15, 2004 | 1.136 | 1.145 | 1.136 | 1.145 | 6,235 | +0.05(+4.39%) |
Jul 14, 2004 | 1.097 | 1.097 | 1.097 | 1.097 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 1.155 | 1.155 | 1.087 | 1.097 | 3,221 | -0.06(-5.00%) |
Jul 12, 2004 | 1.155 | 1.184 | 1.155 | 1.155 | 2,909 | +0.05(+4.35%) |
Jul 09, 2004 | 1.107 | 1.107 | 1.107 | 1.107 | 207 | -0.05(-4.17%) |
Jul 08, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 1.108 | 1.155 | 1.107 | 1.155 | 935 | +0.00(+0.00%) |
Jul 06, 2004 | 1.107 | 1.155 | 1.107 | 1.155 | 831 | +0.00(+0.00%) |
Jul 02, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 1,039 | +0.00(+0.00%) |
Jul 01, 2004 | 1.155 | 1.155 | 1.155 | 1.155 | 103 | +0.00(+0.00%) |
Jun 30, 2004 | 1.203 | 1.203 | 1.020 | 1.155 | 25,771 | -0.10(-7.69%) |
Jun 29, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 103 | +0.00(+0.00%) |
Jun 28, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 1.261 | 1.299 | 1.251 | 1.251 | 1,558 | +0.00(+0.00%) |
Jun 24, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 311 | +0.00(+0.00%) |
Jun 23, 2004 | 1.299 | 1.299 | 1.251 | 1.251 | 5,195 | -0.10(-7.14%) |
Jun 22, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 2,078 | -0.05(-3.45%) |
Jun 21, 2004 | 1.434 | 1.434 | 1.395 | 1.395 | 2,805 | +0.01(+0.69%) |
Jun 18, 2004 | 1.386 | 1.386 | 1.386 | 1.386 | 103 | -0.05(-3.36%) |
Jun 17, 2004 | 1.347 | 1.434 | 1.347 | 1.434 | 21,615 | +0.09(+6.43%) |
Jun 16, 2004 | 1.347 | 1.347 | 1.347 | 1.347 | 1,247 | +0.05(+3.70%) |
Jun 15, 2004 | 1.251 | 1.299 | 1.251 | 1.299 | 8,001 | +0.05(+3.85%) |
Jun 14, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 1.251 | 1.251 | 1.251 | 1.251 | 623 | +0.03(+2.36%) |
Jun 08, 2004 | 1.222 | 1.222 | 1.222 | 1.222 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.251 | 1.251 | 1.203 | 1.222 | 30,448 | -0.05(-3.79%) |
Jun 04, 2004 | 1.299 | 1.299 | 1.251 | 1.270 | 23,693 | -0.08(-5.71%) |
Jun 03, 2004 | 1.395 | 1.395 | 1.347 | 1.347 | 2,286 | -0.10(-6.67%) |
Jun 02, 2004 | 1.395 | 1.443 | 1.395 | 1.443 | 4,156 | +0.10(+7.14%) |
Jun 01, 2004 | 1.395 | 1.443 | 1.347 | 1.347 | 4,988 | -0.13(-8.50%) |
May 28, 2004 | 1.520 | 1.520 | 1.472 | 1.472 | 1,143 | -0.02(-1.29%) |
May 27, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 207 | -0.05(-3.13%) |
May 26, 2004 | 1.578 | 1.578 | 1.492 | 1.540 | 3,429 | +0.00(+0.00%) |
May 25, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 1,350 | +0.00(+0.00%) |
May 24, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.511 | 1.540 | 1.511 | 1.540 | 10,599 | +0.04(+2.56%) |
May 20, 2004 | 1.540 | 1.540 | 1.501 | 1.501 | 3,013 | -0.04(-2.50%) |
May 19, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 18, 2004 | 1.530 | 1.540 | 1.530 | 1.540 | 10,703 | +0.00(+0.00%) |
May 17, 2004 | 1.540 | 1.540 | 1.492 | 1.540 | 1,662 | -0.04(-2.44%) |
May 14, 2004 | 1.540 | 1.578 | 1.540 | 1.578 | 2,390 | +0.04(+2.50%) |
May 13, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.549 | 1.549 | 1.540 | 1.540 | 2,701 | -0.04(-2.44%) |
May 11, 2004 | 1.578 | 1.578 | 1.578 | 1.578 | 207 | +0.00(+0.00%) |
May 10, 2004 | 1.578 | 1.578 | 1.540 | 1.578 | 1,558 | +0.04(+2.50%) |
May 07, 2004 | 1.492 | 1.540 | 1.492 | 1.540 | 2,078 | +0.00(+0.00%) |
May 06, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 3,325 | +0.00(+0.00%) |
May 04, 2004 | 1.588 | 1.588 | 1.540 | 1.540 | 4,364 | -0.05(-3.03%) |
May 03, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 2,182 | -0.05(-2.94%) |
Apr 30, 2004 | 1.636 | 1.684 | 1.636 | 1.636 | 5,092 | +0.00(+0.00%) |
Apr 29, 2004 | 1.684 | 1.684 | 1.636 | 1.636 | 1,039 | -0.10(-5.56%) |
Apr 28, 2004 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 1.732 | 1.732 | 1.540 | 1.732 | 7,689 | -0.05(-2.70%) |
Apr 26, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 1.684 | 1.780 | 1.684 | 1.780 | 7,793 | +0.13(+7.56%) |
Apr 22, 2004 | 1.655 | 1.655 | 1.655 | 1.655 | 1,039 | +0.01(+0.58%) |
Apr 21, 2004 | 1.684 | 1.684 | 1.646 | 1.646 | 1,662 | -0.04(-2.29%) |
Apr 20, 2004 | 1.636 | 1.780 | 1.636 | 1.684 | 17,458 | +0.09(+5.42%) |
Apr 19, 2004 | 1.597 | 1.636 | 1.540 | 1.597 | 5,611 | +0.01(+0.61%) |
Apr 16, 2004 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.588 | 1.588 | 1.540 | 1.588 | 6,235 | +0.05(+3.12%) |
Apr 14, 2004 | 1.540 | 1.588 | 1.540 | 1.540 | 12,158 | -0.02(-1.23%) |
Apr 13, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 207 | +0.04(+2.53%) |
Apr 12, 2004 | 1.501 | 1.520 | 1.501 | 1.520 | 2,078 | +0.07(+4.64%) |
Apr 08, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 1.453 | 1.453 | 1.453 | 1.453 | 103 | -0.04(-2.58%) |
Apr 06, 2004 | 1.453 | 1.492 | 1.424 | 1.492 | 3,948 | -0.05(-3.13%) |
Apr 05, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 207 | +0.01(+0.63%) |
Apr 02, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 103 | +0.04(+2.58%) |
Apr 01, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 1.492 | 1.549 | 1.492 | 1.492 | 30,655 | -0.05(-3.13%) |
Mar 29, 2004 | 1.549 | 1.549 | 1.501 | 1.540 | 6,962 | -0.02(-1.23%) |
Mar 26, 2004 | 1.559 | 1.559 | 1.559 | 1.559 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.559 | 1.597 | 1.559 | 1.559 | 1,974 | +0.01(+0.62%) |
Mar 24, 2004 | 1.540 | 1.636 | 1.540 | 1.549 | 8,313 | +0.11(+7.33%) |
Mar 23, 2004 | 1.578 | 1.578 | 1.395 | 1.443 | 7,586 | -0.13(-8.54%) |
Mar 22, 2004 | 1.569 | 1.578 | 1.569 | 1.578 | 935 | +0.01(+0.61%) |
Mar 19, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 415 | +0.07(+4.49%) |
Mar 18, 2004 | 1.530 | 1.540 | 1.492 | 1.501 | 1,454 | +0.04(+2.63%) |
Mar 17, 2004 | 1.530 | 1.530 | 1.463 | 1.463 | 2,597 | +0.01(+0.66%) |
Mar 16, 2004 | 1.492 | 1.492 | 1.453 | 1.453 | 623 | -0.04(-2.58%) |
Mar 15, 2004 | 1.472 | 1.501 | 1.424 | 1.492 | 4,052 | -0.03(-1.90%) |
Mar 12, 2004 | 1.405 | 1.530 | 1.395 | 1.520 | 3,013 | +0.09(+6.04%) |
Mar 11, 2004 | 1.434 | 1.443 | 1.434 | 1.434 | 3,221 | +0.00(+0.00%) |
Mar 10, 2004 | 1.309 | 1.434 | 1.309 | 1.434 | 9,040 | +0.22(+18.25%) |
Mar 09, 2004 | 1.357 | 1.357 | 1.203 | 1.212 | 10,703 | -0.15(-11.27%) |
Mar 08, 2004 | 1.395 | 1.395 | 1.347 | 1.366 | 2,597 | -0.04(-2.74%) |
Mar 05, 2004 | 1.492 | 1.540 | 1.405 | 1.405 | 7,897 | -0.04(-2.67%) |
Mar 04, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 519 | +0.00(+0.00%) |
Mar 02, 2004 | 1.482 | 1.482 | 1.443 | 1.443 | 1,870 | +0.00(+0.00%) |
Mar 01, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 7,274 | -0.01(-0.66%) |
Feb 27, 2004 | 1.443 | 1.453 | 1.443 | 1.453 | 3,429 | -0.01(-0.66%) |
Feb 26, 2004 | 1.443 | 1.463 | 1.347 | 1.463 | 3,013 | +0.02(+1.33%) |
Feb 25, 2004 | 1.482 | 1.482 | 1.443 | 1.443 | 2,805 | -0.05(-3.23%) |
Feb 24, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1.472 | 1.492 | 1.443 | 1.492 | 1,350 | +0.00(+0.00%) |
Feb 20, 2004 | 1.453 | 1.492 | 1.453 | 1.492 | 519 | +0.04(+2.65%) |
Feb 19, 2004 | 1.395 | 1.453 | 1.395 | 1.453 | 1,662 | +0.03(+2.03%) |
Feb 18, 2004 | 1.530 | 1.530 | 1.424 | 1.424 | 2,286 | -0.11(-6.92%) |
Feb 17, 2004 | 1.578 | 1.578 | 1.530 | 1.530 | 2,390 | -0.03(-1.85%) |
Feb 13, 2004 | 1.530 | 1.578 | 1.530 | 1.559 | 2,390 | +0.09(+5.88%) |
Feb 12, 2004 | 1.472 | 1.482 | 1.472 | 1.472 | 2,494 | +0.03(+2.00%) |
Feb 11, 2004 | 1.443 | 1.443 | 1.443 | 1.443 | 519 | +0.00(+0.00%) |
Feb 10, 2004 | 1.395 | 1.443 | 1.299 | 1.443 | 16,938 | +0.05(+3.45%) |
Feb 09, 2004 | 1.482 | 1.492 | 1.299 | 1.395 | 32,006 | -0.05(-3.33%) |
Feb 06, 2004 | 1.376 | 1.472 | 1.376 | 1.443 | 8,833 | -0.10(-6.25%) |
Feb 05, 2004 | 1.559 | 1.559 | 1.520 | 1.540 | 5,403 | -0.05(-3.03%) |
Feb 04, 2004 | 1.588 | 1.597 | 1.588 | 1.588 | 727 | +0.04(+2.48%) |
Feb 03, 2004 | 1.588 | 1.588 | 1.540 | 1.549 | 3,221 | -0.05(-3.01%) |
Feb 02, 2004 | 1.588 | 1.617 | 1.588 | 1.597 | 2,390 | -0.06(-3.49%) |
Jan 30, 2004 | 1.636 | 1.655 | 1.636 | 1.655 | 1,870 | -0.03(-1.71%) |
Jan 29, 2004 | 1.828 | 1.828 | 1.684 | 1.684 | 2,182 | -0.16(-8.85%) |
Jan 28, 2004 | 1.684 | 1.848 | 1.684 | 1.848 | 6,962 | +0.12(+6.67%) |
Jan 27, 2004 | 1.828 | 1.828 | 1.732 | 1.732 | 1,870 | -0.08(-4.26%) |
Jan 26, 2004 | 1.799 | 1.809 | 1.799 | 1.809 | 1,558 | -0.02(-1.05%) |
Jan 23, 2004 | 1.809 | 1.828 | 1.732 | 1.828 | 4,052 | +0.00(+0.00%) |
Jan 22, 2004 | 1.828 | 1.828 | 1.819 | 1.828 | 3,013 | +0.00(+0.00%) |
Jan 21, 2004 | 1.848 | 1.848 | 1.828 | 1.828 | 4,676 | -0.01(-0.52%) |
Jan 20, 2004 | 1.838 | 1.876 | 1.838 | 1.838 | 2,390 | -0.04(-2.05%) |
Jan 16, 2004 | 1.848 | 1.876 | 1.848 | 1.876 | 1,350 | +0.03(+1.56%) |
Jan 15, 2004 | 1.828 | 1.848 | 1.828 | 1.848 | 2,597 | +0.12(+6.67%) |
Jan 14, 2004 | 1.780 | 1.828 | 1.732 | 1.732 | 6,235 | -0.10(-5.26%) |
Jan 13, 2004 | 1.828 | 1.828 | 1.780 | 1.828 | 727 | +0.00(+0.00%) |
Jan 12, 2004 | 1.790 | 1.828 | 1.790 | 1.828 | 623 | +0.04(+2.15%) |
Jan 09, 2004 | 1.742 | 1.790 | 1.742 | 1.790 | 3,221 | +0.05(+2.76%) |
Jan 08, 2004 | 1.742 | 1.742 | 1.742 | 1.742 | 519 | -0.04(-2.16%) |
Jan 07, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 2,182 | -0.04(-2.12%) |
Jan 06, 2004 | 1.751 | 1.819 | 1.742 | 1.819 | 1,766 | +0.07(+3.85%) |
Jan 05, 2004 | 1.732 | 1.751 | 1.732 | 1.751 | 1,350 | +0.02(+1.11%) |
Jan 02, 2004 | 1.732 | 1.742 | 1.732 | 1.732 | 7,274 | +0.02(+1.12%) |
Dec 31, 2003 | 1.732 | 1.732 | 1.713 | 1.713 | 4,156 | -0.02(-1.11%) |
Dec 30, 2003 | 1.684 | 1.732 | 1.492 | 1.732 | 13,717 | -0.04(-2.17%) |
Dec 29, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1.722 | 1.771 | 1.722 | 1.771 | 415 | +0.09(+5.14%) |
Dec 24, 2003 | 1.684 | 1.684 | 1.684 | 1.684 | 1,350 | -0.05(-2.78%) |
Dec 23, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 3,429 | +0.00(+0.00%) |
Dec 19, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 1,870 | -0.01(-0.55%) |
Dec 16, 2003 | 1.742 | 1.742 | 1.742 | 1.742 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1.771 | 1.780 | 1.742 | 1.742 | 3,844 | +0.04(+2.26%) |
Dec 12, 2003 | 1.703 | 1.703 | 1.703 | 1.703 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 1.732 | 1.732 | 1.684 | 1.703 | 2,286 | -0.07(-3.80%) |
Dec 10, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 1.694 | 1.694 | 1.694 | 1.771 | 7,482 | +0.05(+2.79%) |
Dec 05, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 519 | +0.03(+1.70%) |
Dec 04, 2003 | 1.694 | 1.694 | 1.694 | 1.694 | 2,494 | -0.08(-4.35%) |
Dec 03, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 1.694 | 1.771 | 1.684 | 1.771 | 2,597 | -0.06(-3.16%) |
Dec 01, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 1.742 | 1.828 | 1.742 | 1.828 | 1,766 | +0.10(+5.56%) |
Nov 26, 2003 | 1.790 | 1.790 | 1.732 | 1.732 | 4,364 | -0.07(-3.74%) |
Nov 25, 2003 | 1.828 | 1.828 | 1.799 | 1.799 | 1,039 | -0.03(-1.58%) |
Nov 24, 2003 | 1.876 | 1.925 | 1.780 | 1.828 | 6,546 | +0.00(+0.00%) |
Nov 21, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 1.828 | 1.828 | 1.828 | 1.828 | 2,597 | +0.07(+3.83%) |
Nov 19, 2003 | 1.761 | 1.761 | 1.761 | 1.761 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 1.771 | 1.771 | 1.771 | 1.761 | 5,092 | -0.03(-1.61%) |
Nov 17, 2003 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 1.799 | 1.799 | 1.790 | 1.790 | 831 | -0.09(-4.62%) |
Nov 13, 2003 | 1.886 | 1.886 | 1.876 | 1.876 | 6,858 | -0.04(-2.01%) |
Nov 12, 2003 | 1.838 | 1.838 | 1.838 | 1.915 | 7,274 | +0.06(+3.11%) |
Nov 11, 2003 | 1.751 | 1.876 | 1.742 | 1.857 | 14,652 | +0.12(+6.63%) |
Nov 10, 2003 | 1.790 | 1.790 | 1.790 | 1.742 | 4,260 | +0.01(+0.56%) |
Nov 07, 2003 | 1.732 | 1.732 | 1.732 | 1.732 | 6,650 | -0.01(-0.55%) |
Nov 06, 2003 | 1.732 | 1.809 | 1.732 | 1.742 | 1,558 | +0.02(+1.12%) |
Nov 05, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 1.722 | 1.722 | 1.722 | 1.722 | 0 | +0.00(+0.00%) |