Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.460 | 1.500 | 1.450 | 1.480 | 42,600 | +0.01(+0.68%) |
Sep 29, 2004 | 1.420 | 1.500 | 1.420 | 1.470 | 16,100 | -0.03(-2.00%) |
Sep 28, 2004 | 1.420 | 1.550 | 1.420 | 1.500 | 25,300 | +0.03(+2.04%) |
Sep 27, 2004 | 1.500 | 1.550 | 1.419 | 1.470 | 19,500 | -0.02(-1.34%) |
Sep 24, 2004 | 1.530 | 1.530 | 1.450 | 1.490 | 6,800 | -0.02(-1.32%) |
Sep 23, 2004 | 1.420 | 1.700 | 1.410 | 1.510 | 62,200 | +0.01(+0.67%) |
Sep 22, 2004 | 1.419 | 1.530 | 1.419 | 1.500 | 34,100 | +0.05(+3.45%) |
Sep 21, 2004 | 1.460 | 1.490 | 1.450 | 1.450 | 10,200 | -0.05(-3.33%) |
Sep 20, 2004 | 1.500 | 1.510 | 1.460 | 1.500 | 3,900 | +0.00(+0.00%) |
Sep 17, 2004 | 1.470 | 1.540 | 1.470 | 1.500 | 23,100 | +0.01(+0.74%) |
Sep 16, 2004 | 1.490 | 1.500 | 1.390 | 1.489 | 35,029 | +0.04(+2.69%) |
Sep 15, 2004 | 1.440 | 1.540 | 1.420 | 1.450 | 41,100 | -0.04(-2.68%) |
Sep 14, 2004 | 1.570 | 1.570 | 1.440 | 1.490 | 55,900 | -0.07(-4.49%) |
Sep 13, 2004 | 1.450 | 1.560 | 1.430 | 1.560 | 66,200 | +0.07(+4.70%) |
Sep 10, 2004 | 1.440 | 1.500 | 1.420 | 1.490 | 40,900 | -0.01(-0.67%) |
Sep 09, 2004 | 1.440 | 1.520 | 1.420 | 1.500 | 44,800 | +0.05(+3.45%) |
Sep 08, 2004 | 1.450 | 1.490 | 1.370 | 1.450 | 42,400 | -0.03(-2.03%) |
Sep 07, 2004 | 1.410 | 1.480 | 1.410 | 1.480 | 2,600 | +0.00(+0.00%) |
Sep 03, 2004 | 1.490 | 1.500 | 1.410 | 1.480 | 33,000 | -0.01(-0.67%) |
Sep 02, 2004 | 1.480 | 1.500 | 1.390 | 1.490 | 6,600 | +0.04(+2.76%) |
Sep 01, 2004 | 1.420 | 1.500 | 1.400 | 1.450 | 7,900 | -0.02(-1.36%) |
Aug 31, 2004 | 1.500 | 1.500 | 1.370 | 1.470 | 76,600 | -0.02(-1.34%) |
Aug 30, 2004 | 1.470 | 1.500 | 1.470 | 1.490 | 26,500 | +0.03(+2.05%) |
Aug 27, 2004 | 1.500 | 1.502 | 1.430 | 1.460 | 68,700 | +0.01(+0.69%) |
Aug 26, 2004 | 1.460 | 1.520 | 1.370 | 1.450 | 28,100 | +0.00(+0.00%) |
Aug 25, 2004 | 1.340 | 1.530 | 1.280 | 1.450 | 155,400 | +0.05(+3.57%) |
Aug 24, 2004 | 1.370 | 1.471 | 1.260 | 1.400 | 79,200 | +0.04(+2.94%) |
Aug 23, 2004 | 1.200 | 1.390 | 1.200 | 1.360 | 149,100 | +0.16(+13.33%) |
Aug 20, 2004 | 1.210 | 1.210 | 1.170 | 1.200 | 17,100 | +0.02(+1.69%) |
Aug 19, 2004 | 1.200 | 1.230 | 1.150 | 1.180 | 84,700 | -0.02(-1.67%) |
Aug 18, 2004 | 1.200 | 1.210 | 1.160 | 1.200 | 24,600 | +0.00(+0.00%) |
Aug 17, 2004 | 1.160 | 1.210 | 1.160 | 1.200 | 10,300 | +0.02(+1.69%) |
Aug 16, 2004 | 1.150 | 1.240 | 1.150 | 1.180 | 15,900 | +0.00(+0.00%) |
Aug 13, 2004 | 1.140 | 1.220 | 1.080 | 1.180 | 37,700 | +0.04(+3.51%) |
Aug 12, 2004 | 1.290 | 1.290 | 1.050 | 1.140 | 113,200 | -0.02(-1.72%) |
Aug 11, 2004 | 1.290 | 1.300 | 1.150 | 1.160 | 90,100 | -0.14(-10.77%) |
Aug 10, 2004 | 1.200 | 1.320 | 1.190 | 1.300 | 125,300 | +0.13(+11.11%) |
Aug 09, 2004 | 1.190 | 1.270 | 1.130 | 1.170 | 49,200 | -0.02(-1.68%) |
Aug 06, 2004 | 1.160 | 1.230 | 1.150 | 1.190 | 31,900 | -0.04(-3.25%) |
Aug 05, 2004 | 1.200 | 1.250 | 1.190 | 1.230 | 56,200 | -0.02(-1.60%) |
Aug 04, 2004 | 1.200 | 1.280 | 1.200 | 1.250 | 47,700 | +0.02(+1.63%) |
Aug 03, 2004 | 1.300 | 1.300 | 1.180 | 1.230 | 56,401 | -0.05(-3.91%) |
Aug 02, 2004 | 1.350 | 1.350 | 1.250 | 1.280 | 81,300 | -0.01(-0.78%) |
Jul 30, 2004 | 1.290 | 1.290 | 1.230 | 1.290 | 70,200 | -0.01(-0.77%) |
Jul 29, 2004 | 1.360 | 1.400 | 1.270 | 1.300 | 54,800 | -0.05(-3.70%) |
Jul 28, 2004 | 1.420 | 1.420 | 1.220 | 1.350 | 101,600 | -0.09(-6.25%) |
Jul 27, 2004 | 1.440 | 1.450 | 1.410 | 1.440 | 66,200 | +0.00(+0.00%) |
Jul 26, 2004 | 1.480 | 1.530 | 1.410 | 1.440 | 19,500 | -0.07(-4.64%) |
Jul 23, 2004 | 1.500 | 1.560 | 1.470 | 1.510 | 32,100 | +0.01(+0.67%) |
Jul 22, 2004 | 1.530 | 1.660 | 1.460 | 1.500 | 71,000 | -0.15(-9.09%) |
Jul 21, 2004 | 1.700 | 1.700 | 1.550 | 1.650 | 19,000 | -0.05(-2.94%) |
Jul 20, 2004 | 1.600 | 1.700 | 1.530 | 1.700 | 69,600 | +0.12(+7.59%) |
Jul 19, 2004 | 1.620 | 1.710 | 1.580 | 1.580 | 46,400 | -0.14(-8.14%) |
Jul 16, 2004 | 1.710 | 1.850 | 1.650 | 1.720 | 130,200 | +0.00(+0.00%) |
Jul 15, 2004 | 1.750 | 1.830 | 1.720 | 1.720 | 23,900 | -0.03(-1.71%) |
Jul 14, 2004 | 1.780 | 1.780 | 1.720 | 1.750 | 23,800 | -0.03(-1.69%) |
Jul 13, 2004 | 1.820 | 1.840 | 1.720 | 1.780 | 36,600 | -0.01(-0.56%) |
Jul 12, 2004 | 1.790 | 1.820 | 1.780 | 1.790 | 54,300 | -0.03(-1.65%) |
Jul 09, 2004 | 1.820 | 1.820 | 1.800 | 1.820 | 40,800 | -0.01(-0.55%) |
Jul 08, 2004 | 1.840 | 1.900 | 1.770 | 1.830 | 47,300 | -0.06(-3.17%) |
Jul 07, 2004 | 1.820 | 1.900 | 1.820 | 1.890 | 77,700 | +0.03(+1.61%) |
Jul 06, 2004 | 1.950 | 1.950 | 1.810 | 1.860 | 88,500 | -0.10(-5.10%) |
Jul 02, 2004 | 1.950 | 1.970 | 1.950 | 1.960 | 21,400 | +0.01(+0.51%) |
Jul 01, 2004 | 1.950 | 1.970 | 1.930 | 1.950 | 18,400 | -0.01(-0.51%) |
Jun 30, 2004 | 1.970 | 2.010 | 1.950 | 1.960 | 28,200 | -0.03(-1.51%) |
Jun 29, 2004 | 1.970 | 2.020 | 1.970 | 1.990 | 11,000 | +0.03(+1.53%) |
Jun 28, 2004 | 2.020 | 2.020 | 1.950 | 1.960 | 17,800 | -0.01(-0.51%) |
Jun 25, 2004 | 1.950 | 2.030 | 1.950 | 1.970 | 13,000 | +0.00(+0.00%) |
Jun 24, 2004 | 1.950 | 1.990 | 1.940 | 1.970 | 80,500 | +0.02(+1.03%) |
Jun 23, 2004 | 1.830 | 1.980 | 1.730 | 1.950 | 155,300 | +0.07(+3.72%) |
Jun 22, 2004 | 1.850 | 1.880 | 1.850 | 1.880 | 72,400 | -0.02(-1.05%) |
Jun 21, 2004 | 1.870 | 1.930 | 1.870 | 1.900 | 40,000 | -0.05(-2.56%) |
Jun 18, 2004 | 1.900 | 1.980 | 1.870 | 1.950 | 165,100 | +0.00(+0.00%) |
Jun 17, 2004 | 1.930 | 1.950 | 1.880 | 1.950 | 98,700 | -0.05(-2.50%) |
Jun 16, 2004 | 2.040 | 2.070 | 1.970 | 2.000 | 78,000 | -0.09(-4.31%) |
Jun 15, 2004 | 1.970 | 2.110 | 1.950 | 2.090 | 46,200 | +0.09(+4.50%) |
Jun 14, 2004 | 2.060 | 2.130 | 1.900 | 2.000 | 81,300 | -0.11(-5.21%) |
Jun 10, 2004 | 2.200 | 2.230 | 2.110 | 2.110 | 32,900 | -0.16(-7.05%) |
Jun 09, 2004 | 2.300 | 2.300 | 2.180 | 2.270 | 21,200 | -0.05(-2.16%) |
Jun 08, 2004 | 2.260 | 2.320 | 2.260 | 2.320 | 9,100 | +0.02(+0.87%) |
Jun 07, 2004 | 2.350 | 2.350 | 2.170 | 2.300 | 54,600 | -0.02(-0.86%) |
Jun 04, 2004 | 2.260 | 2.320 | 2.170 | 2.320 | 31,700 | +0.10(+4.50%) |
Jun 03, 2004 | 2.160 | 2.260 | 2.160 | 2.220 | 19,600 | -0.01(-0.45%) |
Jun 02, 2004 | 2.270 | 2.290 | 2.160 | 2.230 | 46,000 | +0.03(+1.36%) |
Jun 01, 2004 | 2.060 | 2.210 | 2.060 | 2.200 | 21,500 | +0.09(+4.27%) |
May 28, 2004 | 2.020 | 2.120 | 2.020 | 2.110 | 25,800 | +0.02(+0.96%) |
May 27, 2004 | 2.000 | 2.140 | 2.000 | 2.090 | 129,400 | +0.04(+1.95%) |
May 26, 2004 | 2.030 | 2.130 | 2.010 | 2.050 | 270,600 | -0.05(-2.38%) |
May 25, 2004 | 2.000 | 2.140 | 1.990 | 2.100 | 220,000 | -0.06(-2.78%) |
May 24, 2004 | 2.120 | 2.190 | 2.100 | 2.160 | 55,900 | +0.04(+1.89%) |
May 21, 2004 | 2.050 | 2.170 | 2.010 | 2.120 | 76,500 | -0.03(-1.40%) |
May 20, 2004 | 2.230 | 2.230 | 2.060 | 2.150 | 48,100 | +0.01(+0.47%) |
May 19, 2004 | 2.150 | 2.230 | 2.060 | 2.140 | 46,900 | -0.01(-0.47%) |
May 18, 2004 | 2.220 | 2.269 | 2.020 | 2.150 | 47,600 | -0.09(-4.02%) |
May 17, 2004 | 2.300 | 2.320 | 2.220 | 2.240 | 15,200 | -0.06(-2.61%) |
May 14, 2004 | 2.280 | 2.350 | 2.120 | 2.300 | 70,600 | +0.04(+1.77%) |
May 13, 2004 | 2.260 | 2.280 | 2.070 | 2.260 | 135,500 | +0.01(+0.44%) |
May 12, 2004 | 2.102 | 2.260 | 2.070 | 2.250 | 29,600 | +0.17(+8.17%) |
May 11, 2004 | 2.080 | 2.140 | 2.020 | 2.080 | 76,500 | +0.09(+4.52%) |
May 10, 2004 | 1.940 | 2.090 | 1.900 | 1.990 | 53,900 | +0.02(+1.02%) |
May 07, 2004 | 1.860 | 2.180 | 1.860 | 1.970 | 118,100 | +0.07(+3.68%) |
May 06, 2004 | 1.990 | 1.990 | 1.850 | 1.900 | 104,700 | -0.09(-4.52%) |
May 05, 2004 | 2.190 | 2.190 | 1.850 | 1.990 | 125,300 | -0.06(-2.93%) |
May 04, 2004 | 2.250 | 2.250 | 2.000 | 2.050 | 69,600 | -0.09(-4.21%) |
May 03, 2004 | 2.120 | 2.250 | 2.010 | 2.140 | 75,200 | +0.03(+1.42%) |
Apr 30, 2004 | 2.260 | 2.300 | 1.930 | 2.110 | 206,800 | -0.09(-4.09%) |
Apr 29, 2004 | 2.690 | 2.730 | 2.120 | 2.200 | 299,800 | -0.65(-22.81%) |
Apr 28, 2004 | 3.090 | 3.200 | 2.800 | 2.850 | 210,000 | -0.45(-13.64%) |
Apr 27, 2004 | 3.300 | 3.360 | 3.300 | 3.300 | 48,100 | -0.01(-0.30%) |
Apr 26, 2004 | 3.355 | 3.420 | 3.300 | 3.310 | 62,200 | -0.05(-1.49%) |
Apr 23, 2004 | 3.350 | 3.390 | 3.310 | 3.360 | 8,800 | +0.06(+1.82%) |
Apr 22, 2004 | 3.280 | 3.400 | 3.280 | 3.300 | 37,600 | +0.00(+0.00%) |
Apr 21, 2004 | 3.330 | 3.370 | 3.280 | 3.300 | 53,600 | +0.02(+0.61%) |
Apr 20, 2004 | 3.500 | 3.500 | 3.280 | 3.280 | 32,000 | -0.06(-1.80%) |
Apr 19, 2004 | 3.365 | 3.440 | 3.230 | 3.340 | 111,400 | -0.01(-0.30%) |
Apr 16, 2004 | 3.350 | 3.420 | 3.260 | 3.350 | 48,700 | +0.10(+3.08%) |
Apr 15, 2004 | 3.350 | 3.350 | 3.240 | 3.250 | 48,400 | -0.01(-0.31%) |
Apr 14, 2004 | 3.430 | 3.430 | 3.260 | 3.260 | 56,700 | -0.06(-1.81%) |
Apr 13, 2004 | 3.400 | 3.400 | 3.300 | 3.320 | 46,400 | -0.10(-2.92%) |
Apr 12, 2004 | 3.400 | 3.500 | 3.400 | 3.420 | 31,000 | +0.00(+0.00%) |
Apr 08, 2004 | 3.400 | 3.500 | 3.320 | 3.420 | 61,100 | +0.00(+0.00%) |
Apr 07, 2004 | 3.380 | 3.460 | 3.350 | 3.420 | 29,400 | -0.01(-0.29%) |
Apr 06, 2004 | 3.326 | 3.490 | 3.326 | 3.430 | 13,200 | -0.02(-0.58%) |
Apr 05, 2004 | 3.570 | 3.570 | 3.350 | 3.450 | 49,900 | +0.00(+0.00%) |
Apr 02, 2004 | 3.390 | 3.470 | 3.300 | 3.450 | 57,500 | +0.11(+3.29%) |
Apr 01, 2004 | 3.250 | 3.520 | 3.250 | 3.340 | 78,700 | +0.08(+2.45%) |
Mar 31, 2004 | 3.180 | 3.340 | 3.150 | 3.260 | 54,500 | -0.06(-1.81%) |
Mar 30, 2004 | 3.350 | 3.390 | 3.250 | 3.320 | 72,900 | -0.04(-1.19%) |
Mar 29, 2004 | 3.300 | 3.500 | 3.300 | 3.360 | 69,400 | -0.09(-2.61%) |
Mar 26, 2004 | 3.530 | 3.530 | 3.300 | 3.450 | 69,400 | +0.00(+0.00%) |
Mar 25, 2004 | 3.490 | 3.500 | 3.400 | 3.450 | 62,200 | +0.06(+1.77%) |
Mar 24, 2004 | 3.250 | 3.400 | 3.210 | 3.390 | 71,000 | +0.09(+2.73%) |
Mar 23, 2004 | 3.180 | 3.350 | 3.000 | 3.300 | 84,200 | +0.08(+2.48%) |
Mar 22, 2004 | 3.250 | 3.250 | 3.110 | 3.220 | 44,700 | -0.05(-1.53%) |
Mar 19, 2004 | 3.160 | 3.320 | 3.110 | 3.270 | 63,400 | +0.11(+3.48%) |
Mar 18, 2004 | 3.340 | 3.340 | 3.160 | 3.160 | 59,700 | -0.18(-5.39%) |
Mar 17, 2004 | 3.060 | 3.350 | 3.050 | 3.340 | 57,500 | +0.14(+4.37%) |
Mar 16, 2004 | 3.220 | 3.390 | 3.050 | 3.200 | 126,900 | -0.08(-2.44%) |
Mar 15, 2004 | 3.270 | 3.350 | 3.260 | 3.280 | 101,800 | -0.16(-4.65%) |
Mar 12, 2004 | 3.390 | 3.570 | 3.280 | 3.440 | 101,000 | -0.02(-0.58%) |
Mar 11, 2004 | 3.550 | 3.690 | 3.400 | 3.460 | 235,500 | -0.20(-5.46%) |
Mar 10, 2004 | 3.780 | 3.820 | 3.580 | 3.660 | 209,100 | -0.21(-5.43%) |
Mar 09, 2004 | 4.020 | 4.020 | 3.820 | 3.870 | 52,800 | +0.07(+1.84%) |
Mar 08, 2004 | 3.900 | 3.900 | 3.760 | 3.800 | 27,900 | +0.01(+0.26%) |
Mar 05, 2004 | 3.900 | 4.100 | 3.722 | 3.790 | 99,000 | -0.10(-2.50%) |
Mar 04, 2004 | 3.465 | 3.950 | 3.430 | 3.887 | 185,800 | +0.39(+11.06%) |
Mar 03, 2004 | 3.620 | 3.750 | 3.400 | 3.500 | 308,700 | -0.20(-5.41%) |
Mar 02, 2004 | 3.750 | 3.860 | 3.650 | 3.700 | 256,900 | -0.15(-3.90%) |
Mar 01, 2004 | 3.930 | 4.090 | 3.800 | 3.850 | 225,500 | -0.23(-5.64%) |
Feb 27, 2004 | 4.200 | 4.200 | 4.010 | 4.080 | 110,100 | -0.09(-2.16%) |
Feb 26, 2004 | 4.095 | 4.200 | 3.990 | 4.170 | 94,900 | +0.00(+0.07%) |
Feb 25, 2004 | 4.210 | 4.260 | 3.910 | 4.167 | 210,100 | -0.00(-0.02%) |
Feb 24, 2004 | 4.080 | 4.280 | 4.050 | 4.168 | 224,900 | -0.09(-2.16%) |
Feb 23, 2004 | 4.240 | 4.300 | 4.100 | 4.260 | 205,700 | +0.03(+0.71%) |
Feb 20, 2004 | 4.200 | 4.300 | 4.100 | 4.230 | 124,800 | -0.11(-2.47%) |
Feb 19, 2004 | 4.419 | 4.420 | 4.110 | 4.337 | 144,200 | -0.06(-1.43%) |
Feb 18, 2004 | 4.240 | 4.490 | 4.210 | 4.400 | 132,800 | +0.00(+0.00%) |
Feb 17, 2004 | 4.480 | 4.490 | 4.290 | 4.400 | 70,800 | -0.08(-1.79%) |
Feb 13, 2004 | 4.519 | 4.530 | 4.300 | 4.480 | 92,100 | +0.04(+0.90%) |
Feb 12, 2004 | 4.500 | 4.530 | 4.300 | 4.440 | 130,100 | +0.06(+1.37%) |
Feb 11, 2004 | 4.290 | 4.500 | 4.290 | 4.380 | 436,200 | +0.14(+3.30%) |
Feb 10, 2004 | 4.400 | 4.550 | 4.200 | 4.240 | 327,100 | -0.04(-0.93%) |
Feb 09, 2004 | 4.510 | 4.680 | 4.240 | 4.280 | 230,300 | -0.17(-3.82%) |
Feb 06, 2004 | 4.380 | 4.540 | 4.320 | 4.450 | 391,500 | +0.14(+3.18%) |
Feb 05, 2004 | 3.960 | 4.400 | 3.820 | 4.313 | 347,800 | +0.41(+10.59%) |
Feb 04, 2004 | 3.850 | 4.040 | 3.720 | 3.900 | 121,400 | -0.08(-2.01%) |
Feb 03, 2004 | 3.950 | 3.997 | 3.710 | 3.980 | 124,000 | +0.03(+0.76%) |
Feb 02, 2004 | 4.100 | 4.100 | 3.780 | 3.950 | 197,800 | +0.09(+2.33%) |
Jan 30, 2004 | 3.999 | 4.037 | 3.830 | 3.860 | 163,100 | -0.09(-2.28%) |
Jan 29, 2004 | 3.960 | 4.000 | 3.700 | 3.950 | 340,100 | -0.05(-1.25%) |
Jan 28, 2004 | 4.260 | 4.340 | 3.970 | 4.000 | 214,000 | -0.34(-7.83%) |
Jan 27, 2004 | 4.280 | 4.410 | 4.070 | 4.340 | 198,200 | +0.01(+0.23%) |
Jan 26, 2004 | 4.340 | 4.430 | 4.170 | 4.330 | 100,800 | +0.08(+1.91%) |
Jan 23, 2004 | 4.100 | 4.400 | 4.100 | 4.249 | 89,900 | +0.09(+2.14%) |
Jan 22, 2004 | 4.350 | 4.450 | 4.090 | 4.160 | 189,000 | -0.14(-3.26%) |
Jan 21, 2004 | 4.490 | 4.650 | 4.250 | 4.300 | 415,600 | -0.28(-6.11%) |
Jan 20, 2004 | 4.310 | 4.620 | 4.250 | 4.580 | 382,700 | +0.43(+10.36%) |
Jan 16, 2004 | 4.150 | 4.200 | 4.060 | 4.150 | 238,100 | +0.08(+1.97%) |
Jan 15, 2004 | 4.030 | 4.200 | 3.880 | 4.070 | 206,615 | -0.08(-1.93%) |
Jan 14, 2004 | 4.260 | 4.340 | 4.100 | 4.150 | 187,356 | -0.08(-1.89%) |
Jan 13, 2004 | 4.160 | 4.260 | 4.050 | 4.230 | 462,236 | +0.15(+3.63%) |
Jan 12, 2004 | 4.050 | 4.170 | 3.900 | 4.082 | 544,655 | +0.31(+8.28%) |
Jan 09, 2004 | 3.540 | 4.030 | 3.500 | 3.770 | 772,026 | +0.25(+7.10%) |
Jan 08, 2004 | 3.720 | 3.720 | 3.500 | 3.520 | 482,553 | -0.16(-4.35%) |
Jan 07, 2004 | 3.300 | 3.700 | 3.300 | 3.680 | 1,123,949 | +0.41(+12.54%) |
Jan 06, 2004 | 3.310 | 3.310 | 3.200 | 3.270 | 199,800 | +0.04(+1.18%) |
Jan 05, 2004 | 3.300 | 3.300 | 3.140 | 3.232 | 179,600 | +0.09(+2.93%) |
Jan 02, 2004 | 3.310 | 3.310 | 3.100 | 3.140 | 154,500 | +0.03(+0.96%) |
Dec 31, 2003 | 3.180 | 3.200 | 3.040 | 3.110 | 72,900 | +0.02(+0.65%) |
Dec 30, 2003 | 2.990 | 3.180 | 2.990 | 3.090 | 58,507 | +0.10(+3.24%) |
Dec 29, 2003 | 2.830 | 3.020 | 2.800 | 2.993 | 81,845 | -0.03(-0.89%) |
Dec 26, 2003 | 2.750 | 3.050 | 2.750 | 3.020 | 46,610 | +0.15(+5.23%) |
Dec 24, 2003 | 2.861 | 3.000 | 2.851 | 2.870 | 15,591 | -0.02(-0.69%) |
Dec 23, 2003 | 2.800 | 2.911 | 2.740 | 2.890 | 31,334 | -0.03(-1.03%) |
Dec 22, 2003 | 2.930 | 3.000 | 2.700 | 2.920 | 88,790 | +0.09(+3.18%) |
Dec 19, 2003 | 2.940 | 2.940 | 2.780 | 2.830 | 29,506 | +0.07(+2.54%) |
Dec 18, 2003 | 2.750 | 2.890 | 2.750 | 2.760 | 53,533 | -0.06(-2.13%) |
Dec 17, 2003 | 2.840 | 2.900 | 2.750 | 2.820 | 49,319 | -0.03(-1.05%) |
Dec 16, 2003 | 2.980 | 2.980 | 2.690 | 2.850 | 74,807 | +0.11(+4.01%) |
Dec 15, 2003 | 3.050 | 3.050 | 2.700 | 2.740 | 61,779 | -0.16(-5.52%) |
Dec 12, 2003 | 2.960 | 3.060 | 2.900 | 2.900 | 65,387 | -0.03(-1.02%) |
Dec 11, 2003 | 2.690 | 2.940 | 2.550 | 2.930 | 109,033 | +0.24(+8.92%) |
Dec 10, 2003 | 2.890 | 2.990 | 2.550 | 2.690 | 257,387 | -0.20(-6.92%) |
Dec 09, 2003 | 2.900 | 3.079 | 2.890 | 2.890 | 96,031 | -0.12(-3.99%) |
Dec 08, 2003 | 2.960 | 3.090 | 2.940 | 3.010 | 79,820 | -0.09(-2.90%) |
Dec 05, 2003 | 3.050 | 3.200 | 3.000 | 3.100 | 155,747 | +0.02(+0.65%) |
Dec 04, 2003 | 3.200 | 3.300 | 3.050 | 3.080 | 92,019 | -0.05(-1.60%) |
Dec 03, 2003 | 3.200 | 3.350 | 3.080 | 3.130 | 108,303 | -0.02(-0.63%) |
Dec 02, 2003 | 3.130 | 3.200 | 3.030 | 3.150 | 181,368 | -0.09(-2.78%) |
Dec 01, 2003 | 3.450 | 3.551 | 3.160 | 3.240 | 240,694 | -0.18(-5.26%) |
Nov 28, 2003 | 3.530 | 3.620 | 3.320 | 3.420 | 54,081 | +0.06(+1.82%) |
Nov 26, 2003 | 3.490 | 3.690 | 3.280 | 3.359 | 435,801 | -0.00(-0.03%) |
Nov 25, 2003 | 3.100 | 3.470 | 3.050 | 3.360 | 733,675 | +0.28(+9.09%) |
Nov 24, 2003 | 2.750 | 3.109 | 2.750 | 3.080 | 449,943 | +0.27(+9.61%) |
Nov 21, 2003 | 2.850 | 2.890 | 2.680 | 2.810 | 93,938 | -0.04(-1.40%) |
Nov 20, 2003 | 2.820 | 2.900 | 2.750 | 2.850 | 120,577 | -0.01(-0.35%) |
Nov 19, 2003 | 2.810 | 2.930 | 2.790 | 2.860 | 225,555 | +0.06(+2.14%) |
Nov 18, 2003 | 2.600 | 2.920 | 2.600 | 2.800 | 376,362 | +0.15(+5.66%) |
Nov 17, 2003 | 2.600 | 2.650 | 2.500 | 2.650 | 95,944 | +0.05(+1.92%) |
Nov 14, 2003 | 2.600 | 2.660 | 2.450 | 2.600 | 170,334 | -0.05(-1.89%) |
Nov 13, 2003 | 2.750 | 2.770 | 2.620 | 2.650 | 73,278 | -0.12(-4.33%) |
Nov 12, 2003 | 2.670 | 2.770 | 2.590 | 2.770 | 110,129 | +0.26(+10.36%) |
Nov 11, 2003 | 2.740 | 2.740 | 2.470 | 2.510 | 60,970 | -0.11(-4.20%) |
Nov 10, 2003 | 2.600 | 2.890 | 2.570 | 2.620 | 228,616 | +0.02(+0.77%) |
Nov 07, 2003 | 2.460 | 2.770 | 2.460 | 2.600 | 425,763 | +0.18(+7.44%) |
Nov 06, 2003 | 2.370 | 2.480 | 2.310 | 2.420 | 120,841 | +0.06(+2.54%) |
Nov 05, 2003 | 2.430 | 2.500 | 2.360 | 2.360 | 73,349 | -0.08(-3.28%) |
Nov 04, 2003 | 2.250 | 2.480 | 2.230 | 2.440 | 135,195 | +0.08(+3.39%) |
Nov 03, 2003 | 2.500 | 2.500 | 2.300 | 2.360 | 54,097 | +0.01(+0.43%) |
Oct 31, 2003 | 2.400 | 2.510 | 2.280 | 2.350 | 202,935 | +0.05(+2.17%) |
Oct 30, 2003 | 2.020 | 2.400 | 2.050 | 2.300 | 205,960 | +0.28(+13.86%) |
Oct 29, 2003 | 1.910 | 2.080 | 1.910 | 2.020 | 104,886 | +0.06(+3.06%) |
Oct 28, 2003 | 2.020 | 2.040 | 1.950 | 1.960 | 105,611 | -0.03(-1.51%) |
Oct 27, 2003 | 1.870 | 2.080 | 1.870 | 1.990 | 109,800 | +0.10(+5.29%) |
Oct 24, 2003 | 2.120 | 2.120 | 1.720 | 1.890 | 572,300 | -0.21(-10.00%) |
Oct 23, 2003 | 2.250 | 2.350 | 2.050 | 2.100 | 254,400 | -0.35(-14.29%) |
Oct 22, 2003 | 2.300 | 2.450 | 2.250 | 2.450 | 79,100 | +0.15(+6.52%) |
Oct 21, 2003 | 2.380 | 2.380 | 2.250 | 2.300 | 104,157 | -0.09(-3.77%) |
Oct 20, 2003 | 2.370 | 2.420 | 2.370 | 2.390 | 67,100 | +0.03(+1.27%) |
Oct 17, 2003 | 2.400 | 2.430 | 2.360 | 2.360 | 113,400 | -0.06(-2.48%) |
Oct 16, 2003 | 2.460 | 2.570 | 2.390 | 2.420 | 48,600 | -0.04(-1.63%) |
Oct 15, 2003 | 2.530 | 2.600 | 2.350 | 2.460 | 135,588 | +0.13(+5.58%) |
Oct 14, 2003 | 2.370 | 2.420 | 2.330 | 2.330 | 52,000 | +0.00(+0.00%) |
Oct 13, 2003 | 2.370 | 2.420 | 2.300 | 2.330 | 185,610 | -0.02(-0.89%) |
Oct 10, 2003 | 2.420 | 2.500 | 2.330 | 2.351 | 115,436 | -0.05(-2.04%) |
Oct 09, 2003 | 2.490 | 2.500 | 2.400 | 2.400 | 136,259 | -0.09(-3.58%) |
Oct 08, 2003 | 2.530 | 2.590 | 2.420 | 2.489 | 112,993 | -0.03(-1.23%) |
Oct 07, 2003 | 2.480 | 2.570 | 2.450 | 2.520 | 69,217 | +0.00(+0.00%) |
Oct 06, 2003 | 2.480 | 2.570 | 2.400 | 2.520 | 44,586 | +0.12(+5.00%) |
Oct 03, 2003 | 2.600 | 2.650 | 2.380 | 2.400 | 154,500 | -0.17(-6.61%) |
Oct 02, 2003 | 2.480 | 2.570 | 2.360 | 2.570 | 171,486 | +0.09(+3.63%) |