Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 26.60 | 26.60 | 26.03 | 26.03 | 1,538 | -0.58(-2.20%) |
Oct 28, 2004 | 27.67 | 27.68 | 26.60 | 26.61 | 5,949 | -0.79(-2.88%) |
Oct 27, 2004 | 26.17 | 27.40 | 26.17 | 27.40 | 8,001 | +1.08(+4.11%) |
Oct 26, 2004 | 26.32 | 26.35 | 25.99 | 26.32 | 4,718 | +0.00(+0.00%) |
Oct 25, 2004 | 26.38 | 26.67 | 25.78 | 26.32 | 3,692 | +0.34(+1.31%) |
Oct 22, 2004 | 26.30 | 26.32 | 25.69 | 25.98 | 8,104 | -0.34(-1.30%) |
Oct 21, 2004 | 25.44 | 26.32 | 25.10 | 26.32 | 4,308 | +0.70(+2.74%) |
Oct 20, 2004 | 25.97 | 25.97 | 25.11 | 25.62 | 6,360 | -0.36(-1.39%) |
Oct 19, 2004 | 26.19 | 26.22 | 25.84 | 25.98 | 1,949 | -0.16(-0.60%) |
Oct 18, 2004 | 26.08 | 26.32 | 26.08 | 26.13 | 4,103 | -0.19(-0.70%) |
Oct 15, 2004 | 26.33 | 26.33 | 26.26 | 26.32 | 2,051 | +0.24(+0.93%) |
Oct 14, 2004 | 26.33 | 26.34 | 25.85 | 26.08 | 34,878 | -0.26(-1.00%) |
Oct 13, 2004 | 26.67 | 27.05 | 26.34 | 26.34 | 13,540 | -0.47(-1.75%) |
Oct 12, 2004 | 26.62 | 26.91 | 26.48 | 26.81 | 3,077 | +0.00(+0.00%) |
Oct 11, 2004 | 26.76 | 26.82 | 26.47 | 26.81 | 11,284 | +0.35(+1.33%) |
Oct 08, 2004 | 26.71 | 26.94 | 26.34 | 26.46 | 11,489 | +0.12(+0.44%) |
Oct 07, 2004 | 26.37 | 26.37 | 26.33 | 26.34 | 4,411 | -0.03(-0.11%) |
Oct 06, 2004 | 26.18 | 27.05 | 26.18 | 26.37 | 8,719 | -0.61(-2.28%) |
Oct 05, 2004 | 26.38 | 27.05 | 26.38 | 26.98 | 2,974 | +0.18(+0.65%) |
Oct 04, 2004 | 26.22 | 27.05 | 26.03 | 26.81 | 18,259 | +0.00(+0.00%) |
Oct 01, 2004 | 25.89 | 26.86 | 25.89 | 26.81 | 4,616 | +0.75(+2.88%) |
Sep 30, 2004 | 25.85 | 26.56 | 25.85 | 26.06 | 16,926 | -0.26(-1.00%) |
Sep 29, 2004 | 24.87 | 26.32 | 24.87 | 26.32 | 13,951 | +0.87(+3.41%) |
Sep 28, 2004 | 25.30 | 25.47 | 24.96 | 25.45 | 9,437 | +0.35(+1.40%) |
Sep 27, 2004 | 25.15 | 25.54 | 24.87 | 25.10 | 6,565 | -0.12(-0.46%) |
Sep 24, 2004 | 25.91 | 25.91 | 25.21 | 25.22 | 6,462 | -0.12(-0.46%) |
Sep 23, 2004 | 25.63 | 25.92 | 24.86 | 25.34 | 17,952 | +0.47(+1.88%) |
Sep 22, 2004 | 25.35 | 25.35 | 24.81 | 24.87 | 20,926 | -0.11(-0.43%) |
Sep 21, 2004 | 25.35 | 25.35 | 24.37 | 24.97 | 23,388 | +0.26(+1.07%) |
Sep 20, 2004 | 25.01 | 25.09 | 24.32 | 24.71 | 10,463 | +0.31(+1.28%) |
Sep 17, 2004 | 24.71 | 25.17 | 24.40 | 24.40 | 32,313 | -0.41(-1.65%) |
Sep 16, 2004 | 24.38 | 24.81 | 24.27 | 24.81 | 42,571 | +0.06(+0.24%) |
Sep 15, 2004 | 24.37 | 24.75 | 24.32 | 24.75 | 23,286 | +0.37(+1.52%) |
Sep 14, 2004 | 24.11 | 24.38 | 23.88 | 24.38 | 13,233 | +0.03(+0.12%) |
Sep 13, 2004 | 24.57 | 24.57 | 24.27 | 24.35 | 7,078 | +0.07(+0.28%) |
Sep 10, 2004 | 24.32 | 24.45 | 24.27 | 24.28 | 8,202 | -0.09(-0.36%) |
Sep 09, 2004 | 24.27 | 24.42 | 24.27 | 24.37 | 11,386 | +0.10(+0.40%) |
Sep 08, 2004 | 24.37 | 24.47 | 24.27 | 24.27 | 11,180 | -0.15(-0.60%) |
Sep 07, 2004 | 24.98 | 24.98 | 24.28 | 24.42 | 41,135 | +0.13(+0.52%) |
Sep 03, 2004 | 24.61 | 24.64 | 24.27 | 24.29 | 10,976 | +0.00(+0.00%) |
Sep 02, 2004 | 23.88 | 24.51 | 23.88 | 24.29 | 6,770 | +0.02(+0.08%) |
Sep 01, 2004 | 24.60 | 25.59 | 24.27 | 24.27 | 41,135 | -0.10(-0.40%) |
Aug 31, 2004 | 24.51 | 24.51 | 24.35 | 24.37 | 7,180 | +0.10(+0.40%) |
Aug 30, 2004 | 24.47 | 24.47 | 24.27 | 24.27 | 6,873 | -0.10(-0.40%) |
Aug 27, 2004 | 24.47 | 24.47 | 24.37 | 24.37 | 10,463 | +0.00(+0.00%) |
Aug 26, 2004 | 24.52 | 24.52 | 24.37 | 24.37 | 9,642 | -0.05(-0.20%) |
Aug 25, 2004 | 24.94 | 24.94 | 24.37 | 24.42 | 14,771 | +0.04(+0.16%) |
Aug 24, 2004 | 24.90 | 24.90 | 24.37 | 24.38 | 28,620 | +0.01(+0.04%) |
Aug 23, 2004 | 24.59 | 24.59 | 24.28 | 24.37 | 15,797 | -0.02(-0.08%) |
Aug 20, 2004 | 24.85 | 24.85 | 24.39 | 24.39 | 15,811 | -0.03(-0.12%) |
Aug 19, 2004 | 24.45 | 24.50 | 24.32 | 24.42 | 12,822 | -0.71(-2.83%) |
Aug 18, 2004 | 24.78 | 25.13 | 24.45 | 25.13 | 18,953 | -0.03(-0.12%) |
Aug 17, 2004 | 25.20 | 25.20 | 24.42 | 25.16 | 6,257 | -0.08(-0.31%) |
Aug 16, 2004 | 24.60 | 25.24 | 24.60 | 25.24 | 923 | +0.87(+3.56%) |
Aug 13, 2004 | 25.21 | 25.21 | 24.27 | 24.37 | 1,641 | +0.00(+0.00%) |
Aug 12, 2004 | 24.68 | 25.10 | 24.37 | 24.37 | 11,078 | -1.04(-4.10%) |
Aug 11, 2004 | 24.68 | 25.58 | 24.68 | 25.41 | 4,923 | +0.17(+0.66%) |
Aug 10, 2004 | 24.82 | 25.39 | 24.66 | 25.25 | 4,718 | +0.58(+2.37%) |
Aug 09, 2004 | 24.67 | 25.39 | 24.66 | 24.66 | 4,205 | -0.01(-0.04%) |
Aug 06, 2004 | 24.79 | 25.44 | 24.66 | 24.67 | 9,950 | -0.74(-2.92%) |
Aug 05, 2004 | 25.12 | 25.41 | 24.63 | 25.41 | 6,052 | +0.07(+0.27%) |
Aug 04, 2004 | 25.22 | 25.39 | 25.10 | 25.35 | 6,667 | +0.03(+0.12%) |
Aug 03, 2004 | 25.10 | 25.39 | 25.10 | 25.32 | 6,145 | -0.13(-0.50%) |
Aug 02, 2004 | 25.44 | 25.44 | 25.25 | 25.44 | 9,129 | +0.19(+0.73%) |
Jul 30, 2004 | 25.21 | 25.44 | 25.21 | 25.26 | 20,208 | -0.12(-0.46%) |
Jul 29, 2004 | 25.17 | 25.44 | 25.17 | 25.37 | 9,232 | +0.13(+0.50%) |
Jul 28, 2004 | 24.92 | 25.38 | 24.91 | 25.25 | 5,949 | -0.09(-0.35%) |
Jul 27, 2004 | 25.35 | 25.36 | 25.11 | 25.34 | 11,284 | -0.01(-0.04%) |
Jul 26, 2004 | 25.35 | 25.35 | 24.37 | 25.35 | 7,385 | +1.07(+4.42%) |
Jul 23, 2004 | 25.15 | 25.39 | 24.27 | 24.27 | 7,385 | -1.08(-4.27%) |
Jul 22, 2004 | 25.20 | 25.36 | 24.76 | 25.36 | 12,104 | +0.05(+0.19%) |
Jul 21, 2004 | 26.86 | 26.86 | 24.37 | 25.31 | 14,361 | -0.09(-0.35%) |
Jul 20, 2004 | 25.21 | 25.44 | 25.21 | 25.39 | 17,541 | +0.05(+0.19%) |
Jul 19, 2004 | 25.35 | 25.44 | 25.20 | 25.35 | 12,617 | +0.00(+0.00%) |
Jul 16, 2004 | 25.30 | 25.47 | 25.30 | 25.35 | 28,723 | +0.05(+0.19%) |
Jul 15, 2004 | 25.54 | 25.55 | 25.15 | 25.30 | 18,054 | -0.05(-0.19%) |
Jul 14, 2004 | 25.35 | 25.48 | 25.30 | 25.35 | 24,825 | +0.00(+0.00%) |
Jul 13, 2004 | 25.36 | 25.48 | 25.35 | 25.35 | 16,926 | -0.01(-0.04%) |
Jul 12, 2004 | 25.35 | 25.64 | 25.35 | 25.36 | 14,771 | +0.01(+0.04%) |
Jul 09, 2004 | 25.35 | 25.44 | 25.33 | 25.35 | 25,543 | +0.04(+0.15%) |
Jul 08, 2004 | 25.25 | 25.62 | 25.25 | 25.31 | 14,156 | -0.23(-0.92%) |
Jul 07, 2004 | 25.43 | 25.89 | 25.35 | 25.54 | 26,568 | -0.25(-0.98%) |
Jul 06, 2004 | 26.08 | 26.40 | 25.59 | 25.79 | 7,283 | -0.27(-1.05%) |
Jul 02, 2004 | 25.75 | 26.32 | 25.75 | 26.07 | 3,487 | -0.04(-0.15%) |
Jul 01, 2004 | 26.25 | 26.42 | 26.11 | 26.11 | 32,723 | -0.05(-0.19%) |
Jun 30, 2004 | 26.61 | 26.61 | 26.14 | 26.15 | 14,259 | +0.34(+1.32%) |
Jun 29, 2004 | 25.50 | 26.73 | 25.35 | 25.81 | 9,540 | +0.18(+0.68%) |
Jun 28, 2004 | 25.35 | 25.99 | 25.35 | 25.64 | 9,745 | +0.66(+2.65%) |
Jun 25, 2004 | 25.41 | 25.84 | 24.97 | 24.97 | 33,954 | -0.49(-1.91%) |
Jun 24, 2004 | 26.25 | 26.28 | 24.93 | 25.46 | 23,081 | -1.25(-4.67%) |
Jun 23, 2004 | 26.21 | 26.71 | 25.40 | 26.71 | 4,513 | +1.61(+6.41%) |
Jun 22, 2004 | 24.96 | 26.32 | 24.81 | 25.10 | 8,924 | +0.01(+0.04%) |
Jun 21, 2004 | 25.69 | 26.18 | 25.02 | 25.09 | 21,132 | -0.50(-1.94%) |
Jun 18, 2004 | 26.71 | 26.90 | 25.49 | 25.59 | 32,416 | -1.15(-4.30%) |
Jun 17, 2004 | 27.78 | 27.78 | 26.72 | 26.74 | 7,693 | -0.78(-2.83%) |
Jun 16, 2004 | 27.50 | 28.25 | 27.50 | 27.52 | 5,436 | -0.53(-1.88%) |
Jun 15, 2004 | 27.33 | 28.05 | 26.83 | 28.05 | 8,719 | +0.56(+2.02%) |
Jun 14, 2004 | 27.30 | 28.17 | 27.30 | 27.49 | 7,078 | -0.25(-0.91%) |
Jun 10, 2004 | 27.89 | 28.19 | 27.05 | 27.74 | 13,540 | +0.39(+1.43%) |
Jun 09, 2004 | 28.25 | 28.27 | 27.30 | 27.35 | 7,180 | -0.91(-3.21%) |
Jun 08, 2004 | 28.00 | 28.27 | 27.59 | 28.26 | 9,540 | -0.01(-0.03%) |
Jun 07, 2004 | 28.23 | 28.27 | 27.93 | 28.27 | 11,181 | +0.01(+0.03%) |
Jun 04, 2004 | 28.30 | 28.57 | 28.12 | 28.26 | 9,847 | +0.02(+0.07%) |
Jun 03, 2004 | 28.17 | 28.32 | 28.14 | 28.24 | 9,232 | -0.22(-0.79%) |
Jun 02, 2004 | 27.35 | 28.56 | 27.35 | 28.46 | 9,335 | +0.20(+0.72%) |
Jun 01, 2004 | 28.09 | 28.60 | 27.91 | 28.26 | 11,181 | +0.16(+0.56%) |
May 28, 2004 | 28.75 | 28.75 | 27.63 | 28.10 | 5,847 | +0.27(+0.98%) |
May 27, 2004 | 27.42 | 28.76 | 27.42 | 27.83 | 26,466 | -0.44(-1.55%) |
May 26, 2004 | 27.30 | 28.27 | 27.30 | 28.27 | 16,105 | +0.86(+3.13%) |
May 25, 2004 | 25.64 | 28.07 | 25.35 | 27.41 | 29,338 | +1.94(+7.62%) |
May 24, 2004 | 25.46 | 26.32 | 24.48 | 25.47 | 32,723 | -0.12(-0.46%) |
May 21, 2004 | 25.93 | 25.93 | 25.58 | 25.59 | 11,591 | -0.14(-0.53%) |
May 20, 2004 | 26.47 | 26.47 | 25.60 | 25.73 | 11,694 | -0.59(-2.26%) |
May 19, 2004 | 26.38 | 27.25 | 26.32 | 26.32 | 10,053 | -0.09(-0.33%) |
May 18, 2004 | 26.56 | 27.41 | 26.32 | 26.41 | 12,104 | -0.22(-0.84%) |
May 17, 2004 | 27.31 | 28.93 | 25.39 | 26.63 | 25,235 | -0.94(-3.39%) |
May 14, 2004 | 31.16 | 32.02 | 26.81 | 27.57 | 63,088 | -4.24(-13.33%) |
May 13, 2004 | 34.31 | 34.36 | 31.35 | 31.81 | 17,644 | -1.79(-5.34%) |
May 12, 2004 | 34.63 | 34.79 | 32.05 | 33.60 | 20,721 | -0.63(-1.85%) |
May 11, 2004 | 31.25 | 34.36 | 31.25 | 34.24 | 26,671 | +30.97(+948.01%) |
May 10, 2004 | 3.490 | 3.490 | 3.251 | 3.267 | 16,413 | -0.24(-6.91%) |
May 07, 2004 | 3.544 | 3.544 | 3.509 | 3.509 | 7,180 | -0.03(-0.79%) |
May 06, 2004 | 3.548 | 3.558 | 3.441 | 3.537 | 6,154 | +0.03(+0.79%) |
May 05, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
May 04, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.03(+0.84%) |
May 03, 2004 | 3.606 | 3.606 | 3.480 | 3.480 | 3,077 | -0.08(-2.19%) |
Apr 30, 2004 | 3.470 | 3.558 | 3.470 | 3.558 | 5,129 | +0.02(+0.55%) |
Apr 29, 2004 | 3.558 | 3.558 | 3.538 | 3.538 | 2,051 | -0.00(-0.05%) |
Apr 28, 2004 | 3.558 | 3.558 | 3.540 | 3.540 | 2,051 | -0.12(-3.16%) |
Apr 27, 2004 | 3.646 | 3.656 | 3.617 | 3.656 | 16,413 | +0.00(+0.05%) |
Apr 26, 2004 | 3.772 | 3.772 | 3.654 | 3.654 | 4,103 | -0.05(-1.37%) |
Apr 23, 2004 | 3.801 | 3.801 | 3.588 | 3.704 | 41,033 | +0.01(+0.18%) |
Apr 22, 2004 | 3.753 | 3.753 | 3.697 | 3.697 | 5,129 | -0.08(-2.02%) |
Apr 21, 2004 | 3.840 | 3.840 | 3.774 | 3.774 | 55,394 | +0.11(+2.95%) |
Apr 20, 2004 | 3.626 | 3.688 | 3.617 | 3.665 | 38,981 | +0.06(+1.62%) |
Apr 19, 2004 | 3.462 | 3.621 | 3.415 | 3.607 | 29,749 | +0.13(+3.64%) |
Apr 16, 2004 | 3.461 | 3.480 | 3.364 | 3.480 | 6,154 | -0.03(-0.83%) |
Apr 15, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.00(+0.00%) |
Apr 14, 2004 | 3.509 | 3.509 | 3.509 | 3.509 | 1,025 | +0.06(+1.84%) |
Apr 13, 2004 | 3.500 | 3.502 | 3.446 | 3.446 | 4,103 | -0.07(-2.07%) |
Apr 12, 2004 | 3.519 | 3.519 | 3.519 | 3.519 | 2,051 | +0.07(+1.89%) |
Apr 08, 2004 | 3.496 | 3.509 | 3.446 | 3.454 | 6,154 | -0.02(-0.49%) |
Apr 07, 2004 | 3.577 | 3.607 | 3.471 | 3.471 | 46,162 | -0.07(-1.91%) |
Apr 06, 2004 | 3.546 | 3.546 | 3.538 | 3.538 | 2,051 | -0.01(-0.22%) |
Apr 05, 2004 | 3.511 | 3.546 | 3.511 | 3.546 | 11,284 | +0.02(+0.52%) |
Apr 02, 2004 | 3.502 | 3.528 | 3.480 | 3.528 | 14,361 | +0.02(+0.53%) |
Apr 01, 2004 | 3.506 | 3.509 | 3.490 | 3.509 | 4,103 | +0.00(+0.00%) |
Mar 31, 2004 | 3.500 | 3.529 | 3.451 | 3.509 | 19,490 | +0.02(+0.45%) |
Mar 30, 2004 | 3.481 | 3.529 | 3.480 | 3.494 | 9,232 | +0.03(+0.96%) |
Mar 29, 2004 | 3.509 | 3.509 | 3.451 | 3.461 | 4,103 | -0.05(-1.39%) |
Mar 26, 2004 | 3.451 | 3.509 | 3.413 | 3.509 | 12,309 | +0.06(+1.72%) |
Mar 25, 2004 | 3.373 | 3.450 | 3.373 | 3.450 | 2,051 | +0.03(+0.83%) |
Mar 24, 2004 | 3.409 | 3.422 | 3.409 | 3.422 | 6,154 | +0.03(+0.86%) |
Mar 23, 2004 | 3.392 | 3.392 | 3.392 | 3.392 | 3,077 | -0.02(-0.57%) |
Mar 22, 2004 | 3.392 | 3.431 | 3.383 | 3.412 | 15,387 | +0.00(+0.00%) |
Mar 19, 2004 | 3.402 | 3.441 | 3.377 | 3.412 | 21,542 | +0.03(+1.01%) |
Mar 18, 2004 | 3.383 | 3.388 | 3.373 | 3.378 | 6,154 | +0.00(+0.14%) |
Mar 17, 2004 | 3.383 | 3.435 | 3.373 | 3.373 | 11,284 | -0.01(-0.29%) |
Mar 16, 2004 | 3.345 | 3.383 | 3.345 | 3.383 | 4,103 | -0.00(-0.12%) |
Mar 15, 2004 | 3.377 | 3.388 | 3.377 | 3.387 | 6,154 | +0.03(+0.99%) |
Mar 12, 2004 | 3.363 | 3.392 | 3.353 | 3.353 | 5,129 | -0.01(-0.29%) |
Mar 11, 2004 | 3.377 | 3.377 | 3.363 | 3.363 | 5,129 | -0.04(-1.08%) |
Mar 10, 2004 | 3.390 | 3.400 | 3.363 | 3.400 | 6,154 | +0.04(+1.23%) |
Mar 09, 2004 | 3.388 | 3.388 | 3.355 | 3.358 | 11,284 | -0.04(-1.15%) |
Mar 08, 2004 | 3.392 | 3.400 | 3.392 | 3.397 | 5,129 | +0.03(+0.87%) |
Mar 05, 2004 | 3.353 | 3.392 | 3.314 | 3.368 | 48,213 | +0.20(+6.31%) |
Mar 04, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 3.168 | 3.168 | 3.168 | 3.168 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 3.178 | 3.217 | 3.168 | 3.168 | 22,568 | +0.07(+2.15%) |
Feb 26, 2004 | 3.101 | 3.101 | 3.101 | 3.101 | 6,154 | -0.08(-2.41%) |
Feb 25, 2004 | 3.168 | 3.178 | 3.168 | 3.178 | 7,180 | +0.02(+0.70%) |
Feb 24, 2004 | 3.154 | 3.156 | 3.154 | 3.156 | 2,051 | +0.00(+0.12%) |
Feb 23, 2004 | 3.100 | 3.152 | 3.100 | 3.152 | 2,051 | +0.02(+0.58%) |
Feb 20, 2004 | 3.107 | 3.134 | 3.107 | 3.134 | 2,051 | -0.01(-0.47%) |
Feb 19, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 3.068 | 3.153 | 3.066 | 3.149 | 30,774 | +0.14(+4.49%) |
Feb 17, 2004 | 3.000 | 3.013 | 3.000 | 3.013 | 3,077 | +0.05(+1.69%) |
Feb 13, 2004 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 2.974 | 2.974 | 2.963 | 2.963 | 5,129 | -0.01(-0.33%) |
Feb 11, 2004 | 2.974 | 2.974 | 2.973 | 2.973 | 2,051 | +0.01(+0.33%) |
Feb 10, 2004 | 2.979 | 2.979 | 2.964 | 2.964 | 5,129 | +0.00(+0.00%) |
Feb 09, 2004 | 3.006 | 3.006 | 2.963 | 2.963 | 3,077 | -0.19(-5.90%) |
Feb 06, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | +0.15(+4.89%) |
Feb 04, 2004 | 3.002 | 3.002 | 3.002 | 3.002 | 2,051 | -0.06(-1.82%) |
Feb 03, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3.058 | 3.058 | 3.058 | 3.058 | 2,051 | -0.01(-0.41%) |
Jan 30, 2004 | 3.012 | 3.071 | 3.012 | 3.071 | 3,077 | -0.11(-3.37%) |
Jan 29, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 3.178 | 3.178 | 3.178 | 3.178 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3.139 | 3.197 | 3.139 | 3.178 | 3,077 | +0.19(+6.51%) |
Jan 23, 2004 | 2.984 | 2.984 | 2.984 | 2.984 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 3.217 | 3.236 | 2.984 | 2.984 | 29,749 | -0.23(-7.25%) |
Jan 21, 2004 | 3.027 | 3.363 | 3.027 | 3.217 | 46,162 | +0.15(+4.76%) |
Jan 20, 2004 | 3.000 | 3.153 | 2.973 | 3.071 | 23,594 | +0.05(+1.62%) |
Jan 16, 2004 | 2.934 | 3.022 | 2.934 | 3.022 | 19,490 | +0.05(+1.64%) |
Jan 15, 2004 | 2.954 | 2.973 | 2.954 | 2.973 | 4,103 | +0.03(+0.99%) |
Jan 14, 2004 | 2.965 | 2.965 | 2.944 | 2.944 | 14,741 | -0.01(-0.33%) |
Jan 13, 2004 | 3.058 | 3.058 | 2.954 | 2.954 | 10,996 | +0.00(+0.00%) |
Jan 12, 2004 | 2.954 | 2.973 | 2.954 | 2.954 | 2,482 | -0.01(-0.22%) |
Jan 09, 2004 | 2.973 | 2.973 | 2.960 | 2.960 | 6,154 | -0.01(-0.38%) |
Jan 08, 2004 | 2.973 | 2.973 | 2.971 | 2.971 | 15,490 | -0.02(-0.71%) |
Jan 07, 2004 | 2.964 | 2.993 | 2.964 | 2.993 | 2,226 | +0.02(+0.66%) |
Jan 06, 2004 | 2.973 | 2.973 | 2.954 | 2.973 | 23,594 | +0.00(+0.00%) |
Jan 05, 2004 | 3.061 | 3.061 | 2.973 | 2.973 | 7,180 | -0.09(-2.87%) |
Dec 31, 2003 | 3.034 | 3.061 | 3.032 | 3.061 | 5,129 | -0.01(-0.27%) |
Dec 30, 2003 | 3.069 | 3.069 | 3.069 | 3.069 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3.119 | 3.119 | 3.069 | 3.069 | 31,800 | +0.01(+0.27%) |
Dec 26, 2003 | 3.023 | 3.080 | 2.975 | 3.061 | 15,387 | -0.02(-0.63%) |
Dec 24, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.03(+0.86%) |
Dec 23, 2003 | 3.054 | 3.080 | 3.054 | 3.054 | 2,102 | -0.03(-0.86%) |
Dec 22, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.18%) |
Dec 19, 2003 | 3.044 | 3.044 | 3.044 | 3.044 | 2,051 | -0.05(-1.68%) |
Dec 18, 2003 | 3.097 | 3.097 | 3.097 | 3.097 | 1,025 | -0.02(-0.58%) |
Dec 17, 2003 | 3.071 | 3.115 | 3.071 | 3.115 | 6,832 | +0.01(+0.47%) |
Dec 16, 2003 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3.149 | 3.149 | 3.100 | 3.100 | 2,051 | +0.00(+0.12%) |
Dec 12, 2003 | 3.096 | 3.096 | 3.096 | 3.096 | 510,863 | +0.03(+0.91%) |
Dec 11, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 3.068 | 3.068 | 3.068 | 3.068 | 1,025 | -0.00(-0.03%) |
Dec 09, 2003 | 3.042 | 3.069 | 3.033 | 3.069 | 9,232 | -0.01(-0.36%) |
Dec 08, 2003 | 3.072 | 3.100 | 3.072 | 3.080 | 6,154 | +0.01(+0.24%) |
Dec 05, 2003 | 3.073 | 3.073 | 3.073 | 3.073 | 4,103 | +0.00(+0.02%) |
Dec 04, 2003 | 3.051 | 3.073 | 3.051 | 3.073 | 4,010 | -0.01(-0.41%) |
Dec 03, 2003 | 3.085 | 3.085 | 3.085 | 3.085 | 1,025 | +0.00(+0.16%) |
Dec 02, 2003 | 3.171 | 3.171 | 3.071 | 3.080 | 15,387 | +0.00(+0.00%) |
Dec 01, 2003 | 3.086 | 3.086 | 3.080 | 3.080 | 5,129 | -0.04(-1.25%) |
Nov 28, 2003 | 3.217 | 3.217 | 3.119 | 3.119 | 3,241 | +0.00(+0.00%) |
Nov 26, 2003 | 3.088 | 3.119 | 3.085 | 3.119 | 4,103 | +0.03(+0.93%) |
Nov 25, 2003 | 3.135 | 3.135 | 3.091 | 3.091 | 3,077 | -0.08(-2.45%) |
Nov 24, 2003 | 3.212 | 3.212 | 3.168 | 3.168 | 6,154 | +0.05(+1.56%) |
Nov 21, 2003 | 3.092 | 3.119 | 3.092 | 3.119 | 5,129 | +0.02(+0.79%) |
Nov 20, 2003 | 3.144 | 3.144 | 3.085 | 3.095 | 6,154 | -0.02(-0.78%) |
Nov 19, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 3,949 | +0.02(+0.63%) |
Nov 18, 2003 | 3.115 | 3.115 | 3.100 | 3.100 | 3,077 | +0.01(+0.31%) |
Nov 17, 2003 | 3.149 | 3.149 | 3.086 | 3.090 | 8,206 | -0.03(-0.93%) |
Nov 14, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 3.119 | 3.119 | 3.119 | 3.119 | 1,025 | -0.02(-0.77%) |
Nov 11, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.144 | 3.144 | 3.144 | 3.144 | 1,025 | -0.04(-1.36%) |
Nov 07, 2003 | 3.187 | 3.187 | 3.187 | 3.187 | 1,025 | +0.03(+0.91%) |
Nov 06, 2003 | 3.158 | 3.158 | 3.158 | 3.158 | 1,025 | +0.06(+1.89%) |
Nov 05, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | +0.00(+0.00%) |
Nov 04, 2003 | 3.079 | 3.100 | 3.079 | 3.100 | 7,180 | -0.07(-2.15%) |