Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.260 | 3.260 | 3.217 | 3.217 | 3,441 | -0.01(-0.27%) |
Oct 28, 2004 | 3.208 | 3.225 | 3.208 | 3.225 | 1,147 | +0.06(+1.93%) |
Oct 27, 2004 | 3.269 | 3.269 | 3.164 | 3.164 | 803 | -0.06(-1.89%) |
Oct 26, 2004 | 3.225 | 3.225 | 3.225 | 3.225 | 573 | +0.01(+0.27%) |
Oct 25, 2004 | 3.208 | 3.217 | 3.199 | 3.217 | 1,147 | +0.10(+3.10%) |
Oct 22, 2004 | 3.269 | 3.269 | 3.120 | 3.120 | 3,097 | -0.06(-1.95%) |
Oct 21, 2004 | 3.182 | 3.182 | 3.182 | 3.182 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 3.191 | 3.191 | 3.182 | 3.182 | 2,982 | -0.13(-3.95%) |
Oct 19, 2004 | 3.313 | 3.313 | 3.313 | 3.313 | 114 | +0.12(+3.83%) |
Oct 18, 2004 | 3.191 | 3.191 | 3.191 | 3.191 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 3.295 | 3.295 | 3.191 | 3.191 | 3,670 | -0.22(-6.58%) |
Oct 14, 2004 | 3.415 | 3.415 | 3.415 | 3.415 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 3.408 | 3.417 | 3.347 | 3.415 | 1,147 | +0.09(+2.57%) |
Oct 12, 2004 | 3.435 | 3.435 | 3.225 | 3.330 | 8,718 | -0.15(-4.26%) |
Oct 11, 2004 | 3.400 | 3.487 | 3.321 | 3.478 | 7,571 | +0.11(+3.37%) |
Oct 08, 2004 | 3.365 | 3.391 | 3.365 | 3.365 | 573 | -0.04(-1.28%) |
Oct 07, 2004 | 3.408 | 3.408 | 3.408 | 3.408 | 229 | -0.04(-1.26%) |
Oct 06, 2004 | 3.374 | 3.452 | 3.365 | 3.452 | 1,261 | +0.10(+3.10%) |
Oct 05, 2004 | 3.504 | 3.660 | 3.348 | 3.348 | 3,326 | -0.14(-3.97%) |
Oct 04, 2004 | 3.408 | 3.530 | 3.408 | 3.487 | 5,965 | +0.01(+0.25%) |
Oct 01, 2004 | 3.496 | 3.574 | 3.400 | 3.478 | 6,997 | -0.02(-0.50%) |
Sep 30, 2004 | 3.618 | 3.635 | 3.496 | 3.496 | 2,982 | -0.06(-1.72%) |
Sep 29, 2004 | 3.539 | 3.661 | 3.496 | 3.557 | 6,882 | +0.02(+0.49%) |
Sep 28, 2004 | 3.680 | 3.680 | 3.487 | 3.539 | 4,588 | +0.03(+1.00%) |
Sep 27, 2004 | 3.574 | 3.583 | 3.504 | 3.504 | 1,147 | -0.04(-1.23%) |
Sep 24, 2004 | 3.548 | 3.557 | 3.548 | 3.548 | 4,703 | +0.02(+0.49%) |
Sep 23, 2004 | 3.522 | 3.531 | 3.504 | 3.530 | 3,212 | -0.02(-0.49%) |
Sep 22, 2004 | 3.583 | 3.583 | 3.548 | 3.548 | 1,491 | -0.11(-3.10%) |
Sep 21, 2004 | 3.679 | 3.705 | 3.539 | 3.661 | 6,079 | +0.06(+1.69%) |
Sep 20, 2004 | 3.557 | 3.696 | 3.522 | 3.600 | 7,227 | +0.01(+0.24%) |
Sep 17, 2004 | 3.600 | 3.697 | 3.565 | 3.591 | 4,015 | +0.00(+0.00%) |
Sep 16, 2004 | 3.583 | 3.591 | 3.583 | 3.591 | 229 | -0.10(-2.83%) |
Sep 15, 2004 | 3.626 | 3.696 | 3.626 | 3.696 | 1,950 | -0.02(-0.47%) |
Sep 14, 2004 | 3.626 | 3.757 | 3.600 | 3.714 | 3,441 | +0.14(+3.90%) |
Sep 13, 2004 | 3.619 | 3.619 | 3.574 | 3.574 | 1,261 | -0.01(-0.24%) |
Sep 10, 2004 | 3.565 | 3.740 | 3.557 | 3.583 | 5,312 | -0.07(-1.91%) |
Sep 09, 2004 | 3.661 | 3.775 | 3.600 | 3.653 | 3,556 | +0.00(+0.00%) |
Sep 08, 2004 | 3.609 | 3.731 | 3.504 | 3.653 | 4,473 | -0.06(-1.64%) |
Sep 07, 2004 | 3.661 | 3.714 | 3.653 | 3.714 | 573 | +0.07(+1.91%) |
Sep 03, 2004 | 3.600 | 3.748 | 3.591 | 3.644 | 4,473 | -0.03(-0.71%) |
Sep 02, 2004 | 3.618 | 3.740 | 3.618 | 3.670 | 4,473 | -0.04(-1.17%) |
Sep 01, 2004 | 3.618 | 3.766 | 3.618 | 3.714 | 4,588 | -0.04(-1.16%) |
Aug 31, 2004 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 3.679 | 3.836 | 3.626 | 3.757 | 3,556 | -0.03(-0.67%) |
Aug 27, 2004 | 3.714 | 3.782 | 3.714 | 3.782 | 229 | +0.13(+3.56%) |
Aug 26, 2004 | 3.574 | 3.862 | 3.574 | 3.653 | 5,965 | +0.02(+0.48%) |
Aug 25, 2004 | 3.609 | 3.740 | 3.583 | 3.635 | 4,588 | -0.10(-2.80%) |
Aug 24, 2004 | 3.644 | 3.879 | 3.609 | 3.740 | 5,621 | +0.03(+0.94%) |
Aug 23, 2004 | 3.609 | 3.870 | 3.609 | 3.705 | 2,249 | -0.03(-0.93%) |
Aug 20, 2004 | 3.661 | 3.862 | 3.600 | 3.740 | 4,169 | +0.10(+2.63%) |
Aug 19, 2004 | 3.591 | 3.801 | 3.583 | 3.644 | 4,473 | +0.10(+2.70%) |
Aug 18, 2004 | 3.530 | 3.775 | 3.530 | 3.548 | 10,439 | +0.03(+0.74%) |
Aug 17, 2004 | 3.574 | 3.836 | 3.522 | 3.522 | 4,015 | -0.10(-2.65%) |
Aug 16, 2004 | 3.851 | 3.851 | 3.618 | 3.618 | 4,473 | +0.03(+0.73%) |
Aug 13, 2004 | 3.548 | 3.958 | 3.487 | 3.591 | 8,144 | +0.08(+2.23%) |
Aug 12, 2004 | 3.583 | 3.731 | 3.504 | 3.513 | 5,506 | -0.09(-2.59%) |
Aug 11, 2004 | 3.606 | 3.606 | 3.606 | 3.606 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 3.635 | 3.714 | 3.606 | 3.606 | 688 | +0.03(+0.90%) |
Aug 09, 2004 | 3.836 | 3.836 | 3.539 | 3.574 | 17,551 | -0.26(-6.82%) |
Aug 06, 2004 | 3.888 | 3.897 | 3.836 | 3.836 | 10,668 | -0.06(-1.57%) |
Aug 05, 2004 | 3.931 | 3.940 | 3.897 | 3.897 | 1,835 | +0.00(+0.00%) |
Aug 04, 2004 | 3.992 | 3.992 | 3.897 | 3.897 | 1,606 | -0.12(-3.04%) |
Aug 03, 2004 | 3.992 | 4.027 | 3.923 | 4.019 | 3,556 | -0.03(-0.86%) |
Aug 02, 2004 | 3.975 | 4.099 | 3.888 | 4.053 | 6,768 | -0.03(-0.85%) |
Jul 30, 2004 | 3.879 | 4.088 | 3.879 | 4.088 | 7,915 | +0.21(+5.39%) |
Jul 29, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 573 | +0.00(+0.00%) |
Jul 28, 2004 | 3.949 | 3.949 | 3.879 | 3.879 | 688 | +0.00(+0.00%) |
Jul 27, 2004 | 3.888 | 3.888 | 3.618 | 3.879 | 1,950 | +0.00(+0.00%) |
Jul 26, 2004 | 3.879 | 3.879 | 3.879 | 3.879 | 6,309 | -0.01(-0.22%) |
Jul 23, 2004 | 3.907 | 3.907 | 3.888 | 3.888 | 1,720 | -0.03(-0.89%) |
Jul 22, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 573 | -0.02(-0.44%) |
Jul 21, 2004 | 4.045 | 4.045 | 3.940 | 3.940 | 1,720 | -0.15(-3.62%) |
Jul 20, 2004 | 3.924 | 4.098 | 3.924 | 4.088 | 5,391 | +0.17(+4.22%) |
Jul 19, 2004 | 4.088 | 4.088 | 3.923 | 3.923 | 3,441 | +0.03(+0.90%) |
Jul 16, 2004 | 3.931 | 4.045 | 3.862 | 3.888 | 4,244 | -0.16(-3.88%) |
Jul 15, 2004 | 3.923 | 4.045 | 3.870 | 4.045 | 6,194 | +0.12(+3.11%) |
Jul 14, 2004 | 3.923 | 3.931 | 3.827 | 3.923 | 14,798 | -0.00(-0.02%) |
Jul 13, 2004 | 3.924 | 3.924 | 3.924 | 3.924 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 3.940 | 3.940 | 3.923 | 3.924 | 8,718 | -0.01(-0.20%) |
Jul 09, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 3.984 | 3.984 | 3.931 | 3.931 | 1,147 | -0.09(-2.17%) |
Jul 07, 2004 | 3.958 | 4.062 | 3.958 | 4.019 | 5,506 | -0.06(-1.50%) |
Jul 06, 2004 | 3.975 | 4.080 | 3.914 | 4.080 | 11,930 | +0.10(+2.41%) |
Jul 02, 2004 | 3.992 | 3.992 | 3.983 | 3.984 | 1,950 | +0.03(+0.66%) |
Jul 01, 2004 | 4.027 | 4.062 | 3.958 | 3.958 | 1,376 | -0.05(-1.30%) |
Jun 30, 2004 | 4.001 | 4.010 | 4.001 | 4.010 | 2,982 | +0.00(+0.00%) |
Jun 29, 2004 | 4.010 | 4.036 | 4.001 | 4.010 | 8,144 | +0.00(+0.00%) |
Jun 28, 2004 | 4.020 | 4.027 | 4.010 | 4.010 | 3,670 | -0.03(-0.65%) |
Jun 25, 2004 | 4.036 | 4.036 | 4.036 | 4.036 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 4.036 | 4.071 | 4.027 | 4.036 | 10,897 | -0.02(-0.43%) |
Jun 23, 2004 | 4.027 | 4.088 | 4.019 | 4.053 | 3,212 | +0.00(+0.00%) |
Jun 22, 2004 | 4.045 | 4.123 | 3.984 | 4.053 | 7,800 | +0.06(+1.53%) |
Jun 21, 2004 | 3.949 | 3.992 | 3.949 | 3.992 | 2,294 | -0.00(-0.02%) |
Jun 18, 2004 | 3.975 | 4.123 | 3.975 | 3.993 | 3,097 | +0.01(+0.24%) |
Jun 17, 2004 | 3.958 | 4.071 | 3.853 | 3.984 | 8,488 | -0.04(-1.08%) |
Jun 16, 2004 | 3.818 | 4.132 | 3.818 | 4.027 | 11,012 | +0.03(+0.65%) |
Jun 15, 2004 | 3.923 | 4.123 | 3.923 | 4.001 | 13,192 | +0.02(+0.44%) |
Jun 14, 2004 | 3.940 | 4.010 | 3.862 | 3.984 | 2,294 | -0.01(-0.22%) |
Jun 10, 2004 | 3.818 | 4.062 | 3.818 | 3.992 | 1,032 | +0.10(+2.69%) |
Jun 09, 2004 | 4.350 | 4.350 | 3.888 | 3.888 | 4,359 | -0.10(-2.62%) |
Jun 08, 2004 | 3.914 | 4.001 | 3.888 | 3.992 | 3,900 | +0.07(+1.78%) |
Jun 07, 2004 | 3.879 | 4.053 | 3.879 | 3.923 | 2,523 | -0.10(-2.39%) |
Jun 04, 2004 | 3.914 | 4.019 | 3.844 | 4.019 | 4,359 | -0.02(-0.43%) |
Jun 03, 2004 | 3.949 | 4.053 | 3.583 | 4.036 | 11,127 | +0.09(+2.21%) |
Jun 02, 2004 | 3.975 | 4.045 | 3.949 | 3.949 | 1,261 | -0.02(-0.44%) |
Jun 01, 2004 | 3.923 | 4.047 | 3.870 | 3.966 | 9,750 | +0.03(+0.89%) |
May 28, 2004 | 3.931 | 3.931 | 3.931 | 3.931 | 2,294 | -0.01(-0.22%) |
May 27, 2004 | 3.958 | 3.958 | 3.923 | 3.940 | 5,735 | -0.01(-0.22%) |
May 26, 2004 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | +0.00(+0.00%) |
May 25, 2004 | 3.958 | 4.123 | 3.949 | 3.949 | 3,097 | -0.02(-0.44%) |
May 24, 2004 | 3.818 | 4.193 | 3.818 | 3.966 | 4,129 | +0.10(+2.71%) |
May 21, 2004 | 3.958 | 3.958 | 3.783 | 3.862 | 2,982 | -0.17(-4.32%) |
May 20, 2004 | 4.158 | 4.158 | 3.966 | 4.036 | 1,261 | -0.05(-1.28%) |
May 19, 2004 | 3.984 | 4.088 | 3.975 | 4.088 | 2,179 | +0.14(+3.53%) |
May 18, 2004 | 3.949 | 3.949 | 3.923 | 3.949 | 3,900 | -0.02(-0.44%) |
May 17, 2004 | 4.027 | 4.053 | 3.966 | 3.966 | 1,950 | -0.12(-2.99%) |
May 14, 2004 | 4.288 | 4.288 | 3.940 | 4.088 | 6,997 | -0.05(-1.26%) |
May 13, 2004 | 4.036 | 4.158 | 3.949 | 4.141 | 7,800 | -0.07(-1.66%) |
May 12, 2004 | 4.088 | 4.210 | 3.975 | 4.210 | 8,488 | -0.14(-3.21%) |
May 11, 2004 | 4.114 | 4.350 | 3.985 | 4.350 | 1,606 | +0.27(+6.62%) |
May 10, 2004 | 3.914 | 4.141 | 3.914 | 4.080 | 5,047 | +0.10(+2.41%) |
May 07, 2004 | 3.984 | 3.984 | 3.984 | 3.984 | 803 | -0.09(-2.14%) |
May 06, 2004 | 4.080 | 4.115 | 4.019 | 4.071 | 8,144 | -0.04(-1.06%) |
May 05, 2004 | 4.350 | 4.350 | 4.097 | 4.115 | 1,835 | -0.23(-5.22%) |
May 04, 2004 | 4.097 | 4.376 | 3.923 | 4.341 | 7,571 | +0.20(+4.84%) |
May 03, 2004 | 4.097 | 4.315 | 4.088 | 4.141 | 2,638 | +0.09(+2.15%) |
Apr 30, 2004 | 4.359 | 4.376 | 4.053 | 4.053 | 9,980 | -0.19(-4.52%) |
Apr 29, 2004 | 4.454 | 4.498 | 4.245 | 4.245 | 2,982 | +0.06(+1.46%) |
Apr 28, 2004 | 4.254 | 4.271 | 4.019 | 4.184 | 17,551 | +0.00(+0.00%) |
Apr 27, 2004 | 4.350 | 4.367 | 4.080 | 4.184 | 23,516 | -0.10(-2.24%) |
Apr 26, 2004 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 4.393 | 4.393 | 4.219 | 4.280 | 6,768 | +0.04(+1.03%) |
Apr 22, 2004 | 4.289 | 4.402 | 4.141 | 4.237 | 17,207 | -0.03(-0.82%) |
Apr 21, 2004 | 4.236 | 4.271 | 4.123 | 4.271 | 12,848 | +0.00(+0.00%) |
Apr 20, 2004 | 4.001 | 4.481 | 3.949 | 4.271 | 27,417 | +0.21(+5.15%) |
Apr 19, 2004 | 4.071 | 4.071 | 4.062 | 4.062 | 2,982 | -0.02(-0.43%) |
Apr 16, 2004 | 4.036 | 4.167 | 4.027 | 4.080 | 6,194 | +0.06(+1.52%) |
Apr 15, 2004 | 4.158 | 4.273 | 4.019 | 4.019 | 7,915 | +0.04(+1.10%) |
Apr 14, 2004 | 4.097 | 4.184 | 3.966 | 3.975 | 7,227 | -0.10(-2.56%) |
Apr 13, 2004 | 4.202 | 4.202 | 3.940 | 4.080 | 3,900 | -0.18(-4.29%) |
Apr 12, 2004 | 4.193 | 4.263 | 3.967 | 4.263 | 7,341 | -0.05(-1.21%) |
Apr 08, 2004 | 4.315 | 4.332 | 4.228 | 4.315 | 3,785 | +0.13(+3.13%) |
Apr 07, 2004 | 4.183 | 4.184 | 4.019 | 4.184 | 2,753 | +0.01(+0.21%) |
Apr 06, 2004 | 4.001 | 4.176 | 4.001 | 4.176 | 3,556 | -0.03(-0.62%) |
Apr 05, 2004 | 3.992 | 4.463 | 3.992 | 4.202 | 25,581 | +0.16(+3.88%) |
Apr 02, 2004 | 4.245 | 4.245 | 3.958 | 4.045 | 8,488 | -0.08(-1.90%) |
Apr 01, 2004 | 4.062 | 4.254 | 3.897 | 4.123 | 14,568 | +0.09(+2.16%) |
Mar 31, 2004 | 4.027 | 4.037 | 4.019 | 4.036 | 2,409 | +0.03(+0.65%) |
Mar 30, 2004 | 4.123 | 4.149 | 4.010 | 4.010 | 2,753 | -0.12(-2.95%) |
Mar 29, 2004 | 4.062 | 4.193 | 4.027 | 4.132 | 15,371 | +0.06(+1.50%) |
Mar 26, 2004 | 3.809 | 4.097 | 3.809 | 4.071 | 32,235 | -0.16(-3.71%) |
Mar 25, 2004 | 3.809 | 4.237 | 3.792 | 4.228 | 16,519 | +0.36(+9.23%) |
Mar 24, 2004 | 3.809 | 3.870 | 3.792 | 3.870 | 3,670 | -0.06(-1.55%) |
Mar 23, 2004 | 3.992 | 4.097 | 3.862 | 3.931 | 18,928 | +0.00(+0.00%) |
Mar 22, 2004 | 3.923 | 3.931 | 3.862 | 3.931 | 18,813 | +0.07(+1.81%) |
Mar 19, 2004 | 3.783 | 3.931 | 3.653 | 3.862 | 26,958 | -0.20(-4.94%) |
Mar 18, 2004 | 4.193 | 4.210 | 3.731 | 4.062 | 36,364 | -0.25(-5.86%) |
Mar 17, 2004 | 4.350 | 4.411 | 4.202 | 4.315 | 37,282 | -0.04(-1.00%) |
Mar 16, 2004 | 4.184 | 4.411 | 4.184 | 4.359 | 15,142 | +0.04(+1.01%) |
Mar 15, 2004 | 4.280 | 4.359 | 4.097 | 4.315 | 38,659 | +0.03(+0.61%) |
Mar 12, 2004 | 4.210 | 4.411 | 4.132 | 4.289 | 20,075 | +0.17(+4.02%) |
Mar 11, 2004 | 4.280 | 4.367 | 4.123 | 4.123 | 52,195 | -0.19(-4.44%) |
Mar 10, 2004 | 4.228 | 4.393 | 4.019 | 4.315 | 21,222 | -0.08(-1.79%) |
Mar 09, 2004 | 3.940 | 4.411 | 3.940 | 4.393 | 33,841 | +0.36(+8.86%) |
Mar 08, 2004 | 4.141 | 4.141 | 4.010 | 4.036 | 4,818 | -0.12(-2.91%) |
Mar 05, 2004 | 4.097 | 4.346 | 3.949 | 4.157 | 27,072 | +0.11(+2.78%) |
Mar 04, 2004 | 4.315 | 4.376 | 4.010 | 4.045 | 83,512 | -0.36(-8.12%) |
Mar 03, 2004 | 4.463 | 4.882 | 4.359 | 4.402 | 42,559 | -0.15(-3.31%) |
Mar 02, 2004 | 5.361 | 5.361 | 4.454 | 4.553 | 159,110 | -0.68(-12.95%) |
Mar 01, 2004 | 3.966 | 5.579 | 3.740 | 5.230 | 642,522 | +1.39(+36.36%) |
Feb 27, 2004 | 3.923 | 3.931 | 3.748 | 3.836 | 9,177 | -0.12(-3.06%) |
Feb 26, 2004 | 3.753 | 3.957 | 3.748 | 3.957 | 344 | +0.12(+3.16%) |
Feb 25, 2004 | 3.748 | 3.897 | 3.565 | 3.836 | 3,556 | -0.01(-0.20%) |
Feb 24, 2004 | 3.714 | 3.870 | 3.714 | 3.843 | 917 | +0.22(+5.99%) |
Feb 23, 2004 | 3.853 | 3.853 | 3.574 | 3.626 | 8,947 | -0.25(-6.52%) |
Feb 20, 2004 | 4.001 | 4.001 | 3.836 | 3.879 | 9,406 | -0.21(-5.12%) |
Feb 19, 2004 | 4.097 | 4.097 | 3.914 | 4.088 | 2,982 | +0.07(+1.74%) |
Feb 18, 2004 | 4.036 | 4.184 | 4.019 | 4.019 | 3,097 | -0.16(-3.76%) |
Feb 17, 2004 | 3.949 | 4.202 | 3.949 | 4.176 | 4,703 | +0.12(+3.01%) |
Feb 13, 2004 | 4.062 | 4.062 | 3.966 | 4.053 | 3,670 | -0.02(-0.43%) |
Feb 12, 2004 | 4.141 | 4.202 | 4.027 | 4.071 | 10,553 | -0.01(-0.21%) |
Feb 11, 2004 | 4.010 | 4.176 | 3.879 | 4.080 | 8,374 | +0.07(+1.74%) |
Feb 10, 2004 | 3.879 | 4.010 | 3.844 | 4.010 | 7,341 | +0.13(+3.37%) |
Feb 09, 2004 | 3.966 | 3.966 | 3.862 | 3.879 | 3,097 | -0.04(-1.11%) |
Feb 06, 2004 | 3.923 | 3.923 | 3.923 | 3.923 | 1,147 | +0.00(+0.00%) |
Feb 05, 2004 | 3.836 | 3.923 | 3.792 | 3.923 | 6,882 | +0.04(+1.12%) |
Feb 04, 2004 | 4.010 | 4.010 | 3.879 | 3.879 | 6,079 | -0.14(-3.47%) |
Feb 03, 2004 | 4.141 | 4.228 | 3.844 | 4.019 | 31,087 | +0.10(+2.44%) |
Feb 02, 2004 | 4.228 | 4.228 | 3.923 | 3.923 | 16,633 | -0.15(-3.64%) |
Jan 30, 2004 | 4.245 | 4.454 | 3.984 | 4.071 | 6,424 | +0.28(+7.36%) |
Jan 29, 2004 | 4.228 | 4.228 | 3.679 | 3.792 | 30,284 | -0.44(-10.31%) |
Jan 28, 2004 | 4.062 | 4.245 | 4.062 | 4.228 | 6,768 | +0.04(+1.04%) |
Jan 27, 2004 | 4.402 | 4.402 | 4.184 | 4.184 | 8,374 | -0.16(-3.61%) |
Jan 26, 2004 | 4.341 | 4.350 | 4.202 | 4.341 | 5,621 | +0.00(+0.00%) |
Jan 23, 2004 | 4.699 | 4.786 | 4.271 | 4.341 | 21,795 | -0.03(-0.60%) |
Jan 22, 2004 | 4.533 | 4.533 | 4.341 | 4.367 | 35,791 | +0.01(+0.20%) |
Jan 21, 2004 | 4.271 | 4.489 | 4.184 | 4.359 | 25,925 | +0.04(+1.01%) |
Jan 20, 2004 | 4.271 | 4.489 | 4.167 | 4.315 | 23,057 | +0.17(+4.21%) |
Jan 16, 2004 | 3.853 | 4.141 | 3.853 | 4.141 | 34,414 | +0.31(+8.20%) |
Jan 15, 2004 | 3.836 | 3.897 | 3.827 | 3.827 | 9,521 | +0.00(+0.00%) |
Jan 14, 2004 | 3.661 | 3.827 | 3.574 | 3.827 | 17,149 | +0.21(+5.78%) |
Jan 13, 2004 | 3.583 | 3.635 | 3.574 | 3.618 | 13,421 | -0.13(-3.49%) |
Jan 12, 2004 | 3.626 | 3.748 | 3.356 | 3.748 | 35,963 | +0.07(+1.90%) |
Jan 09, 2004 | 3.792 | 3.792 | 3.670 | 3.679 | 8,929 | -0.07(-1.86%) |
Jan 08, 2004 | 3.618 | 3.783 | 3.539 | 3.748 | 18,086 | +0.16(+4.60%) |
Jan 07, 2004 | 3.809 | 3.809 | 3.584 | 3.584 | 1,606 | -0.21(-5.49%) |
Jan 06, 2004 | 3.705 | 3.792 | 3.696 | 3.792 | 28,908 | +0.09(+2.35%) |
Jan 05, 2004 | 3.530 | 3.705 | 3.522 | 3.705 | 4,473 | +0.09(+2.41%) |
Dec 31, 2003 | 3.635 | 3.635 | 3.618 | 3.618 | 803 | -0.05(-1.40%) |
Dec 30, 2003 | 3.534 | 3.669 | 3.443 | 3.669 | 1,835 | +0.11(+3.16%) |
Dec 29, 2003 | 3.443 | 3.618 | 3.426 | 3.557 | 4,187 | +0.24(+7.09%) |
Dec 26, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 3.321 | 3.321 | 3.321 | 3.321 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 3.278 | 3.330 | 3.278 | 3.321 | 3,441 | +0.05(+1.60%) |
Dec 22, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.269 | 3.269 | 3.269 | 3.269 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.234 | 3.278 | 3.234 | 3.269 | 688 | -0.13(-3.85%) |
Dec 16, 2003 | 3.400 | 3.400 | 3.400 | 3.400 | 2,179 | -0.13(-3.70%) |
Dec 15, 2003 | 3.478 | 3.530 | 3.478 | 3.530 | 3,441 | +0.09(+2.53%) |
Dec 12, 2003 | 3.443 | 3.443 | 3.443 | 3.443 | 0 | +0.26(+8.22%) |
Dec 11, 2003 | 3.278 | 3.182 | 3.182 | 3.182 | 1,491 | -0.10(-2.93%) |
Dec 10, 2003 | 3.313 | 3.313 | 3.225 | 3.278 | 2,581 | -0.25(-7.16%) |
Dec 09, 2003 | 3.400 | 3.530 | 3.400 | 3.530 | 1,720 | +0.13(+3.85%) |
Dec 08, 2003 | 3.400 | 3.400 | 3.374 | 3.400 | 11,930 | -0.17(-4.88%) |
Dec 05, 2003 | 3.531 | 3.565 | 3.382 | 3.574 | 11,471 | +0.04(+1.21%) |
Dec 04, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 3.531 | 3.531 | 3.531 | 3.531 | 114 | -0.17(-4.68%) |
Dec 01, 2003 | 3.487 | 3.705 | 3.487 | 3.705 | 1,892 | +0.00(+0.00%) |
Nov 28, 2003 | 3.496 | 3.705 | 3.496 | 3.705 | 2,523 | +0.27(+7.87%) |
Nov 26, 2003 | 3.435 | 3.609 | 3.435 | 3.435 | 5,104 | -0.05(-1.50%) |
Nov 25, 2003 | 3.548 | 3.548 | 3.487 | 3.487 | 2,179 | +0.05(+1.52%) |
Nov 24, 2003 | 3.435 | 3.435 | 3.435 | 3.435 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 3.504 | 3.504 | 3.435 | 3.435 | 4,355 | -0.10(-2.72%) |
Nov 20, 2003 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 3.522 | 3.530 | 3.522 | 3.530 | 2,753 | -0.04(-1.22%) |
Nov 18, 2003 | 3.565 | 3.626 | 3.335 | 3.574 | 11,333 | +0.21(+6.22%) |
Nov 17, 2003 | 3.618 | 3.626 | 3.365 | 3.365 | 3,900 | -0.27(-7.43%) |
Nov 14, 2003 | 3.591 | 3.635 | 3.435 | 3.635 | 7,513 | +0.01(+0.24%) |
Nov 13, 2003 | 3.644 | 3.644 | 3.626 | 3.626 | 1,032 | +0.14(+4.00%) |
Nov 12, 2003 | 3.382 | 3.504 | 3.286 | 3.487 | 5,563 | +0.35(+11.11%) |
Nov 11, 2003 | 3.574 | 3.574 | 3.131 | 3.138 | 11,402 | -0.50(-13.67%) |
Nov 10, 2003 | 3.661 | 3.661 | 3.635 | 3.635 | 6,252 | -0.03(-0.71%) |
Nov 07, 2003 | 3.705 | 3.705 | 3.661 | 3.661 | 6,882 | -0.14(-3.67%) |
Nov 06, 2003 | 3.722 | 3.809 | 3.704 | 3.801 | 3,200 | +0.10(+2.59%) |
Nov 05, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | +0.00(+0.00%) |
Nov 04, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 573 | -0.10(-2.75%) |