Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.410 | 3.410 | 3.368 | 3.393 | 7,594 | -0.07(-2.15%) |
Dec 30, 2004 | 3.443 | 3.468 | 3.335 | 3.468 | 10,246 | +0.00(+0.00%) |
Dec 29, 2004 | 3.501 | 3.567 | 3.468 | 3.468 | 4,339 | +0.02(+0.72%) |
Dec 28, 2004 | 3.468 | 3.609 | 3.426 | 3.443 | 13,018 | -0.04(-1.19%) |
Dec 27, 2004 | 3.725 | 3.725 | 3.484 | 3.484 | 9,402 | -0.16(-4.33%) |
Dec 23, 2004 | 3.658 | 3.658 | 3.484 | 3.642 | 8,438 | -0.04(-1.13%) |
Dec 22, 2004 | 3.650 | 3.708 | 3.650 | 3.683 | 9,522 | +0.10(+2.78%) |
Dec 21, 2004 | 3.650 | 3.650 | 3.584 | 3.584 | 1,687 | -0.10(-2.70%) |
Dec 20, 2004 | 3.700 | 3.700 | 3.667 | 3.683 | 4,098 | +0.00(+0.00%) |
Dec 17, 2004 | 3.609 | 3.750 | 3.609 | 3.683 | 13,500 | +0.13(+3.74%) |
Dec 16, 2004 | 3.484 | 3.567 | 3.401 | 3.551 | 8,076 | +0.05(+1.42%) |
Dec 15, 2004 | 3.634 | 3.634 | 3.368 | 3.501 | 23,746 | -0.13(-3.65%) |
Dec 14, 2004 | 3.667 | 3.692 | 3.634 | 3.634 | 3,375 | -0.10(-2.67%) |
Dec 13, 2004 | 3.526 | 3.775 | 3.526 | 3.733 | 5,183 | +0.17(+4.65%) |
Dec 10, 2004 | 3.517 | 3.567 | 3.484 | 3.567 | 6,870 | +0.04(+1.18%) |
Dec 09, 2004 | 3.692 | 3.692 | 3.526 | 3.526 | 18,684 | -0.14(-3.85%) |
Dec 08, 2004 | 4.131 | 4.131 | 3.658 | 3.667 | 22,059 | -0.40(-9.80%) |
Dec 07, 2004 | 4.065 | 4.148 | 3.982 | 4.065 | 26,519 | +0.00(+0.00%) |
Dec 06, 2004 | 3.816 | 4.131 | 3.816 | 4.065 | 36,162 | +0.29(+7.69%) |
Dec 03, 2004 | 3.692 | 3.849 | 3.692 | 3.775 | 13,862 | +0.13(+3.64%) |
Dec 02, 2004 | 3.484 | 3.808 | 3.484 | 3.642 | 23,746 | +0.12(+3.54%) |
Dec 01, 2004 | 3.542 | 3.542 | 3.426 | 3.517 | 8,317 | -0.09(-2.53%) |
Nov 30, 2004 | 3.609 | 3.609 | 3.526 | 3.609 | 18,443 | +0.08(+2.35%) |
Nov 29, 2004 | 3.401 | 3.526 | 3.385 | 3.526 | 9,040 | +0.12(+3.66%) |
Nov 26, 2004 | 3.385 | 3.401 | 3.327 | 3.401 | 2,290 | -0.04(-1.20%) |
Nov 24, 2004 | 3.393 | 3.443 | 3.327 | 3.443 | 16,755 | +0.09(+2.72%) |
Nov 23, 2004 | 3.318 | 3.401 | 3.235 | 3.352 | 14,585 | -0.01(-0.25%) |
Nov 22, 2004 | 3.152 | 3.360 | 3.119 | 3.360 | 28,207 | +0.17(+5.19%) |
Nov 19, 2004 | 3.410 | 3.410 | 3.028 | 3.194 | 248,077 | -0.13(-3.99%) |
Nov 18, 2004 | 3.434 | 3.434 | 3.277 | 3.327 | 51,351 | -0.07(-2.20%) |
Nov 17, 2004 | 3.509 | 3.551 | 3.393 | 3.401 | 72,687 | -0.12(-3.53%) |
Nov 16, 2004 | 3.293 | 3.526 | 3.210 | 3.526 | 52,797 | +0.31(+9.54%) |
Nov 15, 2004 | 3.277 | 3.318 | 3.194 | 3.219 | 12,295 | +0.02(+0.78%) |
Nov 12, 2004 | 3.020 | 3.277 | 3.020 | 3.194 | 190,699 | +0.13(+4.34%) |
Nov 11, 2004 | 3.069 | 3.194 | 3.061 | 3.061 | 3,254 | -0.01(-0.27%) |
Nov 10, 2004 | 3.069 | 3.069 | 3.045 | 3.069 | 10,246 | -0.08(-2.63%) |
Nov 09, 2004 | 3.152 | 3.152 | 3.152 | 3.152 | 1,808 | -0.05(-1.55%) |
Nov 08, 2004 | 3.210 | 3.343 | 3.202 | 3.202 | 2,410 | +0.00(+0.00%) |
Nov 05, 2004 | 3.277 | 3.302 | 3.069 | 3.202 | 9,763 | -0.03(-1.03%) |
Nov 04, 2004 | 3.277 | 3.302 | 3.219 | 3.235 | 5,424 | -0.04(-1.27%) |
Nov 03, 2004 | 3.302 | 3.352 | 3.277 | 3.277 | 19,407 | -0.13(-3.89%) |
Nov 02, 2004 | 3.634 | 3.658 | 3.401 | 3.410 | 27,122 | -0.17(-4.86%) |
Nov 01, 2004 | 3.675 | 3.733 | 3.551 | 3.584 | 12,415 | -0.06(-1.59%) |
Oct 29, 2004 | 3.609 | 3.675 | 3.443 | 3.642 | 158,514 | +0.13(+3.78%) |
Oct 28, 2004 | 3.360 | 3.517 | 3.302 | 3.509 | 8,679 | +0.06(+1.68%) |
Oct 27, 2004 | 3.468 | 3.501 | 3.410 | 3.451 | 7,594 | +0.03(+0.97%) |
Oct 26, 2004 | 3.360 | 3.418 | 3.318 | 3.418 | 3,013 | +0.00(+0.00%) |
Oct 25, 2004 | 3.526 | 3.526 | 3.401 | 3.418 | 4,339 | -0.07(-1.90%) |
Oct 22, 2004 | 3.484 | 3.517 | 3.401 | 3.484 | 1,808 | -0.02(-0.71%) |
Oct 21, 2004 | 3.501 | 3.517 | 3.501 | 3.509 | 1,325 | +0.07(+1.93%) |
Oct 20, 2004 | 3.526 | 3.526 | 3.252 | 3.443 | 29,171 | -0.19(-5.25%) |
Oct 19, 2004 | 3.733 | 3.733 | 3.634 | 3.634 | 7,232 | -0.22(-5.81%) |
Oct 18, 2004 | 3.916 | 3.916 | 3.692 | 3.858 | 58,101 | +0.02(+0.65%) |
Oct 15, 2004 | 3.501 | 3.891 | 3.501 | 3.833 | 16,152 | +0.27(+7.69%) |
Oct 14, 2004 | 3.567 | 3.584 | 3.501 | 3.559 | 8,317 | -0.01(-0.23%) |
Oct 13, 2004 | 3.733 | 3.775 | 3.567 | 3.567 | 30,015 | -0.17(-4.44%) |
Oct 12, 2004 | 3.302 | 3.733 | 3.302 | 3.733 | 26,640 | +0.37(+11.11%) |
Oct 11, 2004 | 3.235 | 3.360 | 3.219 | 3.360 | 6,027 | +0.10(+3.05%) |
Oct 08, 2004 | 3.152 | 3.260 | 3.144 | 3.260 | 14,465 | +0.11(+3.42%) |
Oct 07, 2004 | 3.152 | 3.227 | 3.111 | 3.152 | 33,149 | +0.04(+1.33%) |
Oct 06, 2004 | 3.069 | 3.194 | 3.069 | 3.111 | 37,488 | +0.00(+0.00%) |
Oct 05, 2004 | 3.152 | 3.169 | 3.111 | 3.111 | 10,005 | -0.06(-1.83%) |
Oct 04, 2004 | 3.111 | 3.235 | 3.111 | 3.169 | 116,806 | +0.06(+1.87%) |
Oct 01, 2004 | 3.111 | 3.128 | 3.028 | 3.111 | 42,310 | +0.04(+1.35%) |
Sep 30, 2004 | 2.895 | 3.069 | 2.870 | 3.069 | 315,822 | +0.17(+5.71%) |
Sep 29, 2004 | 2.821 | 2.904 | 2.812 | 2.904 | 3,977 | +0.05(+1.74%) |
Sep 28, 2004 | 2.829 | 2.904 | 2.821 | 2.854 | 14,103 | +0.02(+0.88%) |
Sep 27, 2004 | 2.796 | 2.879 | 2.787 | 2.829 | 10,487 | +0.04(+1.49%) |
Sep 24, 2004 | 2.821 | 2.904 | 2.787 | 2.787 | 14,465 | -0.07(-2.61%) |
Sep 23, 2004 | 2.862 | 2.945 | 2.821 | 2.862 | 38,212 | +0.00(+0.00%) |
Sep 22, 2004 | 2.796 | 2.904 | 2.796 | 2.862 | 22,300 | -0.04(-1.43%) |
Sep 21, 2004 | 2.953 | 2.953 | 2.804 | 2.904 | 10,005 | +0.00(+0.00%) |
Sep 20, 2004 | 2.895 | 2.904 | 2.895 | 2.904 | 1,084 | +0.00(+0.00%) |
Sep 17, 2004 | 2.887 | 2.945 | 2.887 | 2.904 | 6,991 | +0.04(+1.45%) |
Sep 16, 2004 | 2.887 | 2.904 | 2.862 | 2.862 | 11,451 | -0.03(-1.15%) |
Sep 15, 2004 | 2.986 | 2.986 | 2.821 | 2.895 | 19,889 | -0.17(-5.42%) |
Sep 14, 2004 | 2.995 | 3.111 | 2.953 | 3.061 | 28,086 | -0.05(-1.60%) |
Sep 13, 2004 | 3.177 | 3.186 | 2.995 | 3.111 | 37,006 | -0.07(-2.34%) |
Sep 10, 2004 | 3.086 | 3.186 | 3.086 | 3.186 | 2,893 | +0.00(+0.00%) |
Sep 09, 2004 | 3.136 | 3.227 | 3.111 | 3.186 | 22,662 | -0.04(-1.29%) |
Sep 08, 2004 | 3.202 | 3.227 | 3.194 | 3.227 | 12,295 | +0.02(+0.52%) |
Sep 07, 2004 | 3.028 | 3.210 | 3.028 | 3.210 | 28,689 | +0.19(+6.32%) |
Sep 03, 2004 | 3.028 | 3.069 | 3.020 | 3.020 | 15,791 | -0.01(-0.27%) |
Sep 02, 2004 | 3.045 | 3.111 | 3.028 | 3.028 | 27,724 | -0.03(-1.08%) |
Sep 01, 2004 | 3.053 | 3.219 | 3.053 | 3.061 | 13,862 | -0.06(-1.86%) |
Aug 31, 2004 | 3.111 | 3.119 | 3.111 | 3.119 | 1,084 | +0.00(+0.00%) |
Aug 30, 2004 | 3.119 | 3.119 | 3.119 | 3.119 | 1,567 | +0.00(+0.00%) |
Aug 27, 2004 | 3.020 | 3.235 | 3.020 | 3.119 | 8,558 | +0.05(+1.62%) |
Aug 26, 2004 | 3.086 | 3.094 | 2.995 | 3.069 | 18,804 | -0.05(-1.60%) |
Aug 25, 2004 | 3.069 | 3.152 | 3.069 | 3.119 | 12,174 | -0.12(-3.59%) |
Aug 24, 2004 | 3.069 | 3.235 | 3.069 | 3.235 | 8,438 | +0.17(+5.41%) |
Aug 23, 2004 | 3.069 | 3.235 | 3.036 | 3.069 | 17,478 | +0.00(+0.00%) |
Aug 20, 2004 | 3.028 | 3.069 | 2.986 | 3.069 | 10,005 | +0.00(+0.00%) |
Aug 19, 2004 | 3.152 | 3.161 | 3.028 | 3.069 | 6,147 | -0.10(-3.14%) |
Aug 18, 2004 | 3.194 | 3.227 | 3.169 | 3.169 | 18,925 | -0.02(-0.52%) |
Aug 17, 2004 | 3.152 | 3.277 | 3.152 | 3.186 | 16,634 | -0.09(-2.79%) |
Aug 16, 2004 | 3.327 | 3.401 | 3.128 | 3.277 | 6,027 | +0.04(+1.28%) |
Aug 13, 2004 | 3.194 | 3.235 | 3.194 | 3.235 | 3,495 | +0.04(+1.30%) |
Aug 12, 2004 | 3.293 | 3.293 | 3.152 | 3.194 | 3,736 | -0.18(-5.41%) |
Aug 11, 2004 | 3.152 | 3.376 | 3.111 | 3.376 | 12,777 | +0.11(+3.30%) |
Aug 10, 2004 | 3.401 | 3.401 | 3.219 | 3.269 | 10,246 | -0.06(-1.75%) |
Aug 09, 2004 | 3.401 | 3.401 | 3.277 | 3.327 | 27,483 | +0.01(+0.25%) |
Aug 06, 2004 | 3.401 | 3.401 | 3.318 | 3.318 | 31,823 | -0.12(-3.61%) |
Aug 05, 2004 | 3.484 | 3.526 | 3.443 | 3.443 | 23,385 | +0.00(+0.00%) |
Aug 04, 2004 | 3.401 | 3.443 | 3.401 | 3.443 | 1,687 | +0.04(+1.22%) |
Aug 03, 2004 | 3.775 | 3.775 | 3.360 | 3.401 | 69,915 | -0.46(-11.83%) |
Aug 02, 2004 | 3.650 | 3.941 | 3.534 | 3.858 | 85,223 | +0.22(+6.16%) |
Jul 30, 2004 | 3.650 | 3.717 | 3.567 | 3.634 | 17,719 | +0.02(+0.69%) |
Jul 29, 2004 | 3.360 | 3.683 | 3.360 | 3.609 | 25,916 | +0.21(+6.10%) |
Jul 28, 2004 | 3.318 | 3.401 | 3.318 | 3.401 | 9,402 | +0.06(+1.74%) |
Jul 27, 2004 | 2.986 | 3.343 | 2.986 | 3.343 | 57,016 | +0.37(+12.26%) |
Jul 26, 2004 | 3.028 | 3.028 | 2.912 | 2.978 | 8,920 | -0.02(-0.55%) |
Jul 23, 2004 | 3.161 | 3.177 | 2.995 | 2.995 | 4,821 | -0.11(-3.48%) |
Jul 22, 2004 | 3.086 | 3.111 | 2.995 | 3.103 | 32,426 | -0.07(-2.35%) |
Jul 21, 2004 | 3.202 | 3.219 | 3.136 | 3.177 | 3,736 | +0.03(+1.06%) |
Jul 20, 2004 | 3.210 | 3.210 | 3.078 | 3.144 | 15,791 | -0.05(-1.56%) |
Jul 19, 2004 | 3.244 | 3.244 | 3.194 | 3.194 | 4,580 | -0.12(-3.75%) |
Jul 16, 2004 | 3.368 | 3.443 | 3.152 | 3.318 | 49,663 | +0.01(+0.25%) |
Jul 15, 2004 | 3.310 | 3.360 | 3.235 | 3.310 | 6,750 | +0.04(+1.27%) |
Jul 14, 2004 | 2.995 | 3.393 | 2.995 | 3.269 | 37,127 | +0.19(+6.20%) |
Jul 13, 2004 | 2.787 | 3.111 | 2.787 | 3.078 | 42,310 | +0.19(+6.61%) |
Jul 12, 2004 | 2.970 | 2.970 | 2.879 | 2.887 | 6,870 | -0.02(-0.57%) |
Jul 09, 2004 | 2.787 | 2.904 | 2.787 | 2.904 | 9,884 | +0.02(+0.58%) |
Jul 08, 2004 | 2.862 | 2.978 | 2.862 | 2.887 | 6,147 | -0.02(-0.57%) |
Jul 07, 2004 | 2.912 | 3.011 | 2.904 | 2.904 | 12,174 | +0.00(+0.00%) |
Jul 06, 2004 | 3.053 | 3.103 | 2.904 | 2.904 | 19,045 | -0.11(-3.58%) |
Jul 02, 2004 | 3.094 | 3.103 | 3.011 | 3.011 | 7,353 | -0.05(-1.63%) |
Jul 01, 2004 | 3.020 | 3.086 | 3.020 | 3.061 | 8,438 | -0.04(-1.34%) |
Jun 30, 2004 | 3.061 | 3.103 | 3.053 | 3.103 | 12,657 | +0.04(+1.35%) |
Jun 29, 2004 | 3.069 | 3.069 | 3.011 | 3.061 | 5,062 | -0.01(-0.27%) |
Jun 28, 2004 | 3.252 | 3.252 | 3.053 | 3.069 | 20,733 | -0.17(-5.13%) |
Jun 25, 2004 | 3.086 | 3.235 | 3.086 | 3.235 | 2,410 | +0.15(+4.84%) |
Jun 24, 2004 | 2.937 | 3.152 | 2.937 | 3.086 | 8,920 | +0.15(+5.08%) |
Jun 23, 2004 | 2.986 | 2.986 | 2.904 | 2.937 | 6,750 | -0.01(-0.28%) |
Jun 22, 2004 | 2.986 | 2.986 | 2.904 | 2.945 | 3,616 | +0.04(+1.43%) |
Jun 21, 2004 | 2.821 | 3.045 | 2.696 | 2.904 | 23,746 | +0.08(+2.94%) |
Jun 18, 2004 | 2.937 | 2.945 | 2.821 | 2.821 | 3,736 | -0.12(-4.23%) |
Jun 17, 2004 | 2.754 | 2.945 | 2.754 | 2.945 | 16,152 | +0.15(+5.34%) |
Jun 16, 2004 | 2.986 | 2.986 | 2.754 | 2.796 | 28,689 | -0.19(-6.39%) |
Jun 15, 2004 | 3.318 | 3.318 | 2.986 | 2.986 | 12,295 | -0.41(-11.98%) |
Jun 14, 2004 | 3.318 | 3.393 | 3.277 | 3.393 | 7,473 | -0.05(-1.45%) |
Jun 10, 2004 | 3.418 | 3.443 | 3.318 | 3.443 | 21,818 | +0.02(+0.73%) |
Jun 09, 2004 | 3.451 | 3.451 | 3.318 | 3.418 | 11,572 | -0.04(-1.20%) |
Jun 08, 2004 | 3.318 | 3.526 | 3.293 | 3.459 | 14,344 | +0.09(+2.71%) |
Jun 07, 2004 | 3.650 | 3.717 | 3.235 | 3.368 | 40,381 | -0.20(-5.58%) |
Jun 04, 2004 | 3.318 | 3.567 | 3.235 | 3.567 | 9,643 | +0.17(+4.88%) |
Jun 03, 2004 | 3.517 | 3.517 | 3.401 | 3.401 | 33,872 | -0.07(-1.91%) |
Jun 02, 2004 | 3.277 | 3.476 | 3.277 | 3.468 | 47,855 | +0.22(+6.91%) |
Jun 01, 2004 | 3.186 | 3.252 | 3.103 | 3.244 | 35,439 | +0.14(+4.55%) |
May 28, 2004 | 2.904 | 3.152 | 2.904 | 3.103 | 53,882 | +0.20(+6.86%) |
May 27, 2004 | 2.812 | 2.904 | 2.804 | 2.904 | 10,728 | +0.02(+0.86%) |
May 26, 2004 | 2.804 | 2.879 | 2.804 | 2.879 | 3,857 | +0.14(+5.15%) |
May 25, 2004 | 2.738 | 2.904 | 2.738 | 2.738 | 15,670 | +0.00(+0.00%) |
May 24, 2004 | 2.821 | 2.862 | 2.663 | 2.738 | 14,103 | +0.00(+0.00%) |
May 21, 2004 | 2.704 | 2.787 | 2.572 | 2.738 | 20,612 | +0.12(+4.43%) |
May 20, 2004 | 2.655 | 2.663 | 2.572 | 2.621 | 14,465 | -0.02(-0.94%) |
May 19, 2004 | 2.555 | 2.696 | 2.497 | 2.646 | 30,979 | +0.09(+3.57%) |
May 18, 2004 | 2.489 | 2.613 | 2.406 | 2.555 | 24,349 | +0.03(+1.32%) |
May 17, 2004 | 2.555 | 2.572 | 2.406 | 2.522 | 10,125 | +0.03(+1.33%) |
May 14, 2004 | 2.489 | 2.588 | 2.464 | 2.489 | 5,786 | -0.02(-0.99%) |
May 13, 2004 | 2.489 | 2.530 | 2.489 | 2.514 | 5,906 | -0.06(-2.26%) |
May 12, 2004 | 2.613 | 2.671 | 2.489 | 2.572 | 15,670 | -0.09(-3.43%) |
May 11, 2004 | 2.696 | 2.738 | 2.613 | 2.663 | 12,295 | +0.02(+0.94%) |
May 10, 2004 | 2.763 | 2.804 | 2.572 | 2.638 | 22,903 | -0.11(-3.93%) |
May 07, 2004 | 2.821 | 2.854 | 2.738 | 2.746 | 8,558 | -0.04(-1.49%) |
May 06, 2004 | 2.738 | 2.895 | 2.655 | 2.787 | 12,295 | +0.00(+0.00%) |
May 05, 2004 | 2.655 | 2.821 | 2.655 | 2.787 | 29,412 | +0.13(+5.00%) |
May 04, 2004 | 2.406 | 2.655 | 2.406 | 2.655 | 25,916 | +0.30(+12.68%) |
May 03, 2004 | 2.115 | 2.397 | 2.082 | 2.356 | 46,409 | +0.24(+11.37%) |
Apr 30, 2004 | 2.240 | 2.273 | 2.115 | 2.115 | 50,387 | -0.17(-7.27%) |
Apr 29, 2004 | 2.505 | 2.514 | 2.157 | 2.281 | 37,488 | -0.36(-13.52%) |
Apr 28, 2004 | 2.572 | 2.638 | 2.572 | 2.638 | 3,857 | -0.02(-0.62%) |
Apr 27, 2004 | 2.829 | 2.829 | 2.530 | 2.655 | 19,648 | -0.12(-4.48%) |
Apr 26, 2004 | 3.069 | 3.069 | 2.779 | 2.779 | 25,555 | -0.14(-4.83%) |
Apr 23, 2004 | 3.061 | 3.061 | 2.920 | 2.920 | 11,451 | -0.22(-6.88%) |
Apr 22, 2004 | 3.069 | 3.219 | 3.028 | 3.136 | 30,738 | +0.04(+1.34%) |
Apr 21, 2004 | 3.053 | 3.128 | 2.738 | 3.094 | 34,595 | +0.07(+2.19%) |
Apr 20, 2004 | 3.103 | 3.318 | 3.028 | 3.028 | 15,308 | +0.01(+0.27%) |
Apr 19, 2004 | 3.194 | 3.352 | 2.995 | 3.020 | 26,881 | -0.10(-3.19%) |
Apr 16, 2004 | 3.111 | 3.401 | 3.111 | 3.119 | 31,100 | +0.02(+0.80%) |
Apr 15, 2004 | 3.152 | 3.219 | 3.094 | 3.094 | 10,848 | -0.06(-1.84%) |
Apr 14, 2004 | 3.285 | 3.360 | 3.061 | 3.152 | 60,874 | -0.12(-3.80%) |
Apr 13, 2004 | 3.119 | 3.393 | 3.119 | 3.277 | 111,020 | +0.17(+5.33%) |
Apr 12, 2004 | 3.003 | 3.194 | 2.945 | 3.111 | 34,354 | +0.12(+4.17%) |
Apr 08, 2004 | 2.721 | 2.986 | 2.721 | 2.986 | 27,966 | +0.25(+9.09%) |
Apr 07, 2004 | 2.655 | 2.754 | 2.613 | 2.738 | 48,096 | +0.11(+4.10%) |
Apr 06, 2004 | 2.696 | 2.754 | 2.630 | 2.630 | 44,721 | -0.09(-3.35%) |
Apr 05, 2004 | 2.671 | 2.721 | 2.572 | 2.721 | 10,848 | +0.05(+1.86%) |
Apr 02, 2004 | 2.630 | 2.721 | 2.630 | 2.671 | 19,527 | +0.02(+0.62%) |
Apr 01, 2004 | 2.630 | 2.655 | 2.605 | 2.655 | 13,621 | +0.04(+1.59%) |
Mar 31, 2004 | 2.572 | 2.630 | 2.381 | 2.613 | 31,220 | +0.04(+1.61%) |
Mar 30, 2004 | 2.804 | 2.821 | 2.555 | 2.572 | 33,631 | -0.15(-5.49%) |
Mar 29, 2004 | 2.580 | 2.746 | 2.580 | 2.721 | 13,018 | +0.22(+8.97%) |
Mar 26, 2004 | 2.497 | 2.630 | 2.497 | 2.497 | 7,112 | -0.08(-3.22%) |
Mar 25, 2004 | 2.704 | 2.821 | 2.530 | 2.580 | 31,220 | -0.16(-5.76%) |
Mar 24, 2004 | 2.738 | 2.812 | 2.704 | 2.738 | 16,032 | +0.03(+1.23%) |
Mar 23, 2004 | 2.953 | 2.953 | 2.704 | 2.704 | 56,052 | -0.24(-8.17%) |
Mar 22, 2004 | 3.028 | 3.028 | 2.862 | 2.945 | 52,436 | +0.05(+1.72%) |
Mar 19, 2004 | 2.688 | 2.920 | 2.688 | 2.895 | 60,512 | +0.25(+9.40%) |
Mar 18, 2004 | 2.572 | 2.688 | 2.530 | 2.646 | 74,857 | +0.07(+2.90%) |
Mar 17, 2004 | 2.555 | 2.671 | 2.555 | 2.572 | 20,492 | +0.05(+1.97%) |
Mar 16, 2004 | 2.472 | 2.555 | 2.406 | 2.522 | 35,680 | +0.07(+3.05%) |
Mar 15, 2004 | 2.373 | 2.472 | 2.315 | 2.447 | 36,524 | +0.06(+2.43%) |
Mar 12, 2004 | 2.406 | 2.406 | 2.323 | 2.389 | 21,095 | -0.02(-1.03%) |
Mar 11, 2004 | 2.364 | 2.530 | 2.364 | 2.414 | 27,604 | +0.01(+0.34%) |
Mar 10, 2004 | 2.613 | 2.613 | 2.406 | 2.406 | 25,555 | -0.21(-7.94%) |
Mar 09, 2004 | 2.613 | 2.804 | 2.613 | 2.613 | 36,765 | +0.04(+1.61%) |
Mar 08, 2004 | 2.638 | 2.696 | 2.539 | 2.572 | 91,853 | +0.00(+0.00%) |
Mar 05, 2004 | 2.323 | 2.572 | 2.232 | 2.572 | 108,127 | +0.24(+10.32%) |
Mar 04, 2004 | 2.240 | 2.447 | 2.165 | 2.331 | 48,819 | +0.07(+3.31%) |
Mar 03, 2004 | 1.767 | 2.256 | 1.767 | 2.256 | 45,565 | +0.47(+26.51%) |
Mar 02, 2004 | 1.825 | 1.883 | 1.759 | 1.784 | 47,132 | -0.12(-6.52%) |
Mar 01, 2004 | 2.157 | 2.157 | 1.742 | 1.908 | 52,074 | -0.19(-9.09%) |
Feb 27, 2004 | 2.240 | 2.240 | 2.099 | 2.099 | 27,483 | -0.14(-6.30%) |
Feb 26, 2004 | 2.281 | 2.281 | 2.165 | 2.240 | 14,344 | -0.04(-1.82%) |
Feb 25, 2004 | 2.115 | 2.281 | 2.115 | 2.281 | 37,368 | +0.00(+0.00%) |
Feb 24, 2004 | 2.862 | 2.879 | 1.991 | 2.281 | 163,577 | -0.45(-16.41%) |
Feb 23, 2004 | 2.115 | 2.754 | 2.074 | 2.729 | 169,001 | +0.78(+40.00%) |
Feb 20, 2004 | 1.784 | 2.074 | 1.784 | 1.950 | 130,789 | +0.21(+11.90%) |
Feb 19, 2004 | 1.535 | 1.891 | 1.452 | 1.742 | 54,244 | +0.21(+13.51%) |
Feb 18, 2004 | 1.319 | 1.535 | 1.319 | 1.535 | 13,621 | +0.25(+19.35%) |
Feb 17, 2004 | 1.286 | 1.286 | 1.286 | 1.286 | 2,290 | -0.04(-3.13%) |
Feb 13, 2004 | 1.369 | 1.369 | 1.327 | 1.327 | 9,040 | -0.01(-0.62%) |
Feb 12, 2004 | 1.510 | 1.510 | 1.336 | 1.336 | 11,692 | -0.09(-6.40%) |
Feb 11, 2004 | 1.493 | 1.518 | 1.427 | 1.427 | 13,139 | -0.07(-4.97%) |
Feb 10, 2004 | 1.211 | 1.535 | 1.211 | 1.502 | 36,765 | +0.27(+21.48%) |
Feb 09, 2004 | 1.236 | 1.236 | 1.236 | 1.236 | 1,808 | +0.05(+4.20%) |
Feb 06, 2004 | 1.178 | 1.228 | 1.161 | 1.186 | 3,495 | -0.01(-0.69%) |
Feb 05, 2004 | 1.078 | 1.286 | 1.078 | 1.195 | 9,161 | +0.02(+2.13%) |
Feb 04, 2004 | 1.078 | 1.170 | 1.078 | 1.170 | 6,027 | +0.12(+11.91%) |
Feb 03, 2004 | 1.078 | 1.078 | 1.045 | 1.045 | 843 | -0.01(-0.79%) |
Feb 02, 2004 | 1.087 | 1.087 | 1.054 | 1.054 | 17,478 | -0.11(-9.29%) |
Jan 30, 2004 | 1.161 | 1.161 | 1.161 | 1.161 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 1.112 | 1.161 | 1.112 | 1.161 | 4,098 | +0.10(+9.38%) |
Jan 28, 2004 | 1.062 | 1.062 | 1.062 | 1.062 | 1,928 | -0.02(-1.54%) |
Jan 27, 2004 | 1.120 | 1.120 | 1.078 | 1.078 | 3,254 | -0.04(-3.70%) |
Jan 26, 2004 | 1.078 | 1.120 | 1.078 | 1.120 | 2,410 | +0.07(+6.30%) |
Jan 23, 2004 | 1.120 | 1.120 | 1.054 | 1.054 | 6,027 | -0.12(-10.56%) |
Jan 22, 2004 | 1.070 | 1.178 | 1.070 | 1.178 | 11,933 | +0.14(+13.60%) |
Jan 21, 2004 | 1.037 | 1.045 | 1.037 | 1.037 | 6,388 | +0.00(+0.00%) |
Jan 20, 2004 | 1.012 | 1.037 | 1.012 | 1.037 | 2,049 | -0.02(-2.34%) |
Jan 16, 2004 | 1.037 | 1.062 | 1.037 | 1.062 | 2,893 | +0.05(+4.92%) |
Jan 15, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 1.112 | 1.112 | 1.012 | 1.012 | 1,567 | -0.04(-3.94%) |
Jan 12, 2004 | 1.062 | 1.120 | 0.9125 | 1.054 | 13,500 | -0.10(-8.63%) |
Jan 09, 2004 | 1.029 | 1.253 | 1.029 | 1.153 | 20,612 | +0.14(+13.93%) |
Jan 08, 2004 | 1.012 | 1.012 | 1.012 | 1.012 | 1,808 | +0.07(+7.02%) |
Jan 07, 2004 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0 | -0.07(-6.56%) |