Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 10.78 | 10.84 | 10.72 | 10.84 | 765,446 | -0.02(-0.18%) |
Nov 29, 2004 | 10.94 | 10.94 | 10.80 | 10.86 | 682,001 | +0.02(+0.21%) |
Nov 26, 2004 | 10.86 | 10.92 | 10.82 | 10.84 | 210,216 | +0.02(+0.21%) |
Nov 24, 2004 | 10.88 | 11.08 | 10.77 | 10.82 | 792,726 | -0.19(-1.70%) |
Nov 23, 2004 | 11.04 | 11.05 | 10.84 | 11.01 | 412,410 | +0.02(+0.20%) |
Nov 22, 2004 | 10.63 | 11.03 | 10.63 | 10.98 | 706,072 | +0.25(+2.37%) |
Nov 19, 2004 | 10.73 | 10.84 | 10.66 | 10.73 | 1,372,026 | -0.11(-1.06%) |
Nov 18, 2004 | 11.05 | 11.16 | 10.76 | 10.84 | 1,376,840 | -0.21(-1.87%) |
Nov 17, 2004 | 11.19 | 11.31 | 10.97 | 11.05 | 1,607,919 | -0.06(-0.52%) |
Nov 16, 2004 | 10.94 | 11.31 | 10.82 | 11.11 | 1,543,730 | +0.25(+2.32%) |
Nov 15, 2004 | 10.82 | 10.99 | 10.76 | 10.86 | 1,256,487 | -0.04(-0.39%) |
Nov 12, 2004 | 11.04 | 11.04 | 10.82 | 10.90 | 569,671 | +0.00(+0.02%) |
Nov 11, 2004 | 10.97 | 11.07 | 10.69 | 10.90 | 563,253 | +0.20(+1.86%) |
Nov 10, 2004 | 10.90 | 10.90 | 10.54 | 10.70 | 1,721,853 | -0.05(-0.46%) |
Nov 09, 2004 | 10.57 | 10.96 | 10.48 | 10.75 | 1,590,267 | +0.22(+2.13%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.42 | 10.52 | 2,708,750 | -0.03(-0.24%) |
Nov 05, 2004 | 10.42 | 10.63 | 10.19 | 10.55 | 1,025,409 | +0.17(+1.63%) |
Nov 04, 2004 | 9.973 | 10.59 | 9.766 | 10.38 | 2,410,274 | +0.49(+4.91%) |
Nov 03, 2004 | 9.674 | 9.906 | 9.549 | 9.891 | 1,412,144 | +0.22(+2.24%) |
Nov 02, 2004 | 9.462 | 9.751 | 9.385 | 9.674 | 1,965,769 | +0.06(+0.60%) |
Nov 01, 2004 | 9.831 | 10.01 | 9.492 | 9.617 | 2,214,499 | -0.41(-4.08%) |
Oct 29, 2004 | 9.871 | 10.06 | 9.672 | 10.03 | 1,657,665 | +0.07(+0.70%) |
Oct 28, 2004 | 9.881 | 10.30 | 9.881 | 9.956 | 1,113,668 | -0.11(-1.14%) |
Oct 27, 2004 | 9.846 | 10.15 | 9.721 | 10.07 | 1,540,521 | +0.24(+2.43%) |
Oct 26, 2004 | 9.734 | 9.831 | 9.462 | 9.831 | 2,098,960 | +0.02(+0.18%) |
Oct 25, 2004 | 10.55 | 10.57 | 9.552 | 9.814 | 3,854,512 | -0.76(-7.15%) |
Oct 22, 2004 | 10.45 | 10.57 | 10.42 | 10.57 | 1,917,628 | +0.07(+0.64%) |
Oct 21, 2004 | 10.20 | 10.73 | 9.846 | 10.50 | 1,916,023 | +0.46(+4.59%) |
Oct 20, 2004 | 10.17 | 10.17 | 9.849 | 10.04 | 734,957 | +0.04(+0.40%) |
Oct 19, 2004 | 10.07 | 10.32 | 10.00 | 10.00 | 1,728,272 | -0.02(-0.20%) |
Oct 18, 2004 | 10.02 | 10.06 | 9.809 | 10.02 | 837,658 | +0.06(+0.65%) |
Oct 15, 2004 | 9.485 | 10.02 | 9.485 | 9.956 | 1,275,744 | +0.39(+4.12%) |
Oct 14, 2004 | 9.584 | 9.883 | 9.422 | 9.562 | 1,468,309 | +0.11(+1.19%) |
Oct 13, 2004 | 9.726 | 9.731 | 9.402 | 9.450 | 556,834 | -0.25(-2.57%) |
Oct 12, 2004 | 9.642 | 9.824 | 9.642 | 9.699 | 1,076,760 | -0.03(-0.36%) |
Oct 11, 2004 | 9.622 | 9.736 | 9.594 | 9.734 | 1,235,626 | +0.16(+1.69%) |
Oct 08, 2004 | 9.672 | 9.706 | 9.572 | 9.572 | 3,682,808 | -0.10(-1.06%) |
Oct 07, 2004 | 9.834 | 9.834 | 9.669 | 9.674 | 2,946,247 | -0.13(-1.37%) |
Oct 06, 2004 | 9.320 | 9.858 | 9.288 | 9.809 | 3,178,930 | +0.44(+4.65%) |
Oct 05, 2004 | 9.347 | 9.422 | 9.243 | 9.372 | 1,664,084 | +0.02(+0.27%) |
Oct 04, 2004 | 9.313 | 9.385 | 9.073 | 9.347 | 1,205,137 | +0.06(+0.64%) |
Oct 01, 2004 | 9.270 | 9.362 | 9.210 | 9.288 | 1,977,002 | +0.00(+0.03%) |
Sep 30, 2004 | 9.273 | 9.420 | 9.248 | 9.285 | 2,081,308 | -0.13(-1.35%) |
Sep 29, 2004 | 9.023 | 9.415 | 8.964 | 9.412 | 5,205,678 | +0.41(+4.57%) |
Sep 28, 2004 | 8.959 | 9.021 | 8.919 | 9.001 | 2,169,567 | +0.08(+0.95%) |
Sep 27, 2004 | 8.812 | 8.964 | 8.812 | 8.916 | 1,967,374 | +0.03(+0.36%) |
Sep 24, 2004 | 8.799 | 8.969 | 8.752 | 8.884 | 1,225,998 | +0.13(+1.54%) |
Sep 23, 2004 | 8.749 | 8.904 | 8.655 | 8.749 | 1,213,160 | -0.05(-0.57%) |
Sep 22, 2004 | 8.812 | 8.836 | 8.737 | 8.799 | 1,887,138 | -0.04(-0.42%) |
Sep 21, 2004 | 8.388 | 8.896 | 8.388 | 8.836 | 2,585,187 | +0.41(+4.91%) |
Sep 20, 2004 | 8.343 | 8.465 | 7.977 | 8.423 | 1,935,279 | +0.26(+3.24%) |
Sep 17, 2004 | 7.929 | 8.161 | 7.854 | 8.158 | 1,657,665 | +0.24(+3.09%) |
Sep 16, 2004 | 7.727 | 7.914 | 7.700 | 7.914 | 2,967,108 | +0.26(+3.35%) |
Sep 15, 2004 | 7.478 | 7.702 | 7.428 | 7.657 | 1,510,031 | +0.18(+2.40%) |
Sep 14, 2004 | 7.590 | 7.590 | 7.478 | 7.478 | 781,493 | -0.10(-1.32%) |
Sep 13, 2004 | 7.715 | 7.715 | 7.528 | 7.578 | 1,052,689 | -0.07(-0.88%) |
Sep 10, 2004 | 7.652 | 7.712 | 7.590 | 7.645 | 856,915 | -0.01(-0.10%) |
Sep 09, 2004 | 7.413 | 7.677 | 7.408 | 7.652 | 1,038,247 | +0.19(+2.50%) |
Sep 08, 2004 | 7.353 | 7.538 | 7.328 | 7.466 | 1,388,073 | +0.00(+0.00%) |
Sep 07, 2004 | 7.229 | 7.500 | 7.229 | 7.466 | 2,419,902 | +0.08(+1.05%) |
Sep 03, 2004 | 7.289 | 7.393 | 7.179 | 7.388 | 1,834,183 | +0.10(+1.37%) |
Sep 02, 2004 | 6.725 | 7.328 | 6.606 | 7.289 | 5,525,015 | +0.65(+9.84%) |
Sep 01, 2004 | 6.581 | 6.778 | 6.581 | 6.635 | 4,302,226 | +0.02(+0.38%) |
Aug 31, 2004 | 6.842 | 6.842 | 6.546 | 6.611 | 3,238,304 | -0.17(-2.54%) |
Aug 30, 2004 | 6.917 | 6.957 | 6.755 | 6.783 | 688,420 | -0.16(-2.33%) |
Aug 27, 2004 | 6.902 | 6.955 | 6.815 | 6.945 | 1,575,825 | +0.06(+0.94%) |
Aug 26, 2004 | 6.902 | 7.039 | 6.720 | 6.880 | 2,530,627 | -0.04(-0.54%) |
Aug 25, 2004 | 7.102 | 7.102 | 6.830 | 6.917 | 1,105,645 | -0.11(-1.63%) |
Aug 24, 2004 | 7.124 | 7.159 | 6.860 | 7.032 | 1,757,157 | +0.11(+1.55%) |
Aug 23, 2004 | 7.229 | 7.229 | 6.882 | 6.925 | 1,760,366 | -0.21(-2.93%) |
Aug 20, 2004 | 7.241 | 7.308 | 7.077 | 7.134 | 1,258,092 | -0.08(-1.07%) |
Aug 19, 2004 | 7.388 | 7.466 | 7.127 | 7.211 | 967,639 | +3.62(+100.83%) |
Aug 17, 2004 | 3.537 | 3.608 | 3.490 | 3.591 | 236,293 | +0.10(+2.89%) |
Aug 16, 2004 | 3.460 | 3.496 | 3.349 | 3.490 | 318,936 | +0.06(+1.82%) |
Aug 13, 2004 | 3.586 | 3.589 | 3.294 | 3.427 | 383,124 | -0.17(-4.65%) |
Aug 12, 2004 | 3.631 | 3.738 | 3.562 | 3.594 | 151,243 | -0.09(-2.53%) |
Aug 11, 2004 | 3.670 | 3.755 | 3.643 | 3.688 | 201,792 | -0.10(-2.60%) |
Aug 10, 2004 | 3.583 | 3.798 | 3.558 | 3.786 | 447,714 | +0.20(+5.63%) |
Aug 09, 2004 | 3.521 | 3.708 | 3.521 | 3.584 | 756,227 | +0.06(+1.59%) |
Aug 06, 2004 | 3.806 | 3.819 | 3.496 | 3.528 | 575,288 | -0.29(-7.69%) |
Aug 05, 2004 | 3.926 | 3.926 | 3.789 | 3.822 | 462,958 | -0.06(-1.48%) |
Aug 04, 2004 | 3.960 | 3.967 | 3.880 | 3.880 | 400,776 | -0.08(-1.98%) |
Aug 03, 2004 | 4.051 | 4.052 | 3.933 | 3.958 | 300,883 | -0.13(-3.20%) |
Aug 02, 2004 | 4.044 | 4.089 | 3.987 | 4.089 | 290,452 | +0.02(+0.52%) |
Jul 30, 2004 | 4.110 | 4.140 | 4.017 | 4.068 | 276,010 | -0.04(-1.03%) |
Jul 29, 2004 | 4.007 | 4.130 | 3.998 | 4.110 | 333,378 | +0.10(+2.58%) |
Jul 28, 2004 | 4.006 | 4.013 | 3.965 | 4.007 | 453,330 | +0.03(+0.78%) |
Jul 27, 2004 | 3.938 | 4.016 | 3.881 | 3.976 | 1,016,182 | +0.04(+0.95%) |
Jul 26, 2004 | 4.019 | 4.019 | 3.891 | 3.938 | 695,641 | -0.06(-1.47%) |
Jul 23, 2004 | 4.038 | 4.200 | 3.994 | 3.997 | 612,999 | -0.05(-1.14%) |
Jul 22, 2004 | 4.199 | 4.199 | 3.884 | 4.043 | 548,810 | -0.12(-2.87%) |
Jul 21, 2004 | 4.174 | 4.244 | 4.051 | 4.163 | 527,548 | -0.01(-0.30%) |
Jul 20, 2004 | 4.100 | 4.199 | 4.037 | 4.175 | 349,826 | +0.11(+2.63%) |
Jul 19, 2004 | 4.053 | 4.163 | 3.970 | 4.068 | 395,962 | +0.00(+0.12%) |
Jul 16, 2004 | 3.982 | 4.063 | 3.961 | 4.063 | 351,431 | +0.01(+0.15%) |
Jul 15, 2004 | 4.125 | 4.125 | 3.971 | 4.057 | 422,841 | +0.01(+0.18%) |
Jul 14, 2004 | 3.938 | 4.103 | 3.922 | 4.049 | 540,787 | +0.08(+2.04%) |
Jul 13, 2004 | 4.085 | 4.165 | 3.917 | 3.968 | 1,235,626 | -0.17(-4.07%) |
Jul 12, 2004 | 4.194 | 4.213 | 4.088 | 4.137 | 489,436 | -0.06(-1.51%) |
Jul 09, 2004 | 4.154 | 4.295 | 4.154 | 4.200 | 1,256,487 | +0.05(+1.11%) |
Jul 08, 2004 | 4.422 | 4.422 | 4.075 | 4.154 | 909,068 | -0.24(-5.39%) |
Jul 07, 2004 | 4.418 | 4.527 | 4.294 | 4.391 | 665,152 | -0.05(-1.21%) |
Jul 06, 2004 | 4.405 | 4.444 | 4.376 | 4.444 | 1,060,312 | +0.02(+0.51%) |
Jul 02, 2004 | 4.307 | 4.422 | 4.226 | 4.422 | 634,261 | +0.11(+2.48%) |
Jul 01, 2004 | 4.259 | 4.325 | 4.244 | 4.315 | 751,405 | +0.06(+1.52%) |
Jun 30, 2004 | 4.188 | 4.297 | 4.175 | 4.250 | 1,423,778 | +0.09(+2.16%) |
Jun 29, 2004 | 4.206 | 4.269 | 4.150 | 4.160 | 6,674,389 | -0.22(-5.01%) |
Jun 28, 2004 | 4.661 | 4.689 | 4.363 | 4.380 | 959,215 | -0.31(-6.69%) |
Jun 25, 2004 | 4.848 | 4.879 | 4.204 | 4.694 | 2,013,509 | -0.15(-3.19%) |
Jun 24, 2004 | 4.614 | 4.907 | 4.611 | 4.848 | 698,048 | +0.23(+5.08%) |
Jun 23, 2004 | 4.362 | 4.692 | 4.346 | 4.614 | 541,589 | +0.26(+6.04%) |
Jun 22, 2004 | 4.114 | 4.351 | 4.113 | 4.351 | 258,759 | +0.23(+5.69%) |
Jun 21, 2004 | 4.113 | 4.188 | 4.113 | 4.117 | 98,689 | +0.01(+0.15%) |
Jun 18, 2004 | 4.031 | 4.235 | 4.001 | 4.110 | 647,901 | +0.07(+1.63%) |
Jun 17, 2004 | 4.043 | 4.109 | 4.026 | 4.044 | 81,037 | -0.07(-1.64%) |
Jun 16, 2004 | 4.082 | 4.112 | 4.013 | 4.112 | 108,317 | +0.03(+0.67%) |
Jun 15, 2004 | 4.016 | 4.113 | 4.016 | 4.084 | 483,819 | +0.06(+1.46%) |
Jun 14, 2004 | 4.100 | 4.100 | 3.988 | 4.026 | 221,449 | -0.03(-0.80%) |
Jun 10, 2004 | 3.864 | 4.087 | 3.864 | 4.058 | 89,462 | +0.16(+4.16%) |
Jun 09, 2004 | 4.200 | 4.213 | 3.820 | 3.896 | 312,116 | -0.31(-7.41%) |
Jun 08, 2004 | 4.250 | 4.251 | 4.132 | 4.208 | 75,020 | -0.02(-0.53%) |
Jun 07, 2004 | 4.132 | 4.256 | 4.132 | 4.230 | 196,576 | +0.01(+0.15%) |
Jun 04, 2004 | 4.157 | 4.235 | 4.129 | 4.224 | 70,607 | +0.09(+2.11%) |
Jun 03, 2004 | 4.267 | 4.267 | 4.038 | 4.137 | 133,190 | -0.11(-2.55%) |
Jun 02, 2004 | 4.301 | 4.301 | 4.235 | 4.245 | 48,542 | +0.05(+1.28%) |
Jun 01, 2004 | 4.052 | 4.286 | 4.052 | 4.191 | 142,016 | +0.11(+2.59%) |
May 28, 2004 | 4.329 | 4.331 | 4.023 | 4.085 | 124,766 | -0.20(-4.60%) |
May 27, 2004 | 4.356 | 4.362 | 4.267 | 4.282 | 104,707 | +0.01(+0.20%) |
May 26, 2004 | 4.244 | 4.451 | 4.244 | 4.274 | 173,308 | +0.04(+0.85%) |
May 25, 2004 | 4.021 | 4.266 | 4.021 | 4.238 | 455,737 | +0.17(+4.13%) |
May 24, 2004 | 4.088 | 4.088 | 3.963 | 4.069 | 253,945 | -0.03(-0.64%) |
May 21, 2004 | 3.970 | 4.095 | 3.953 | 4.095 | 152,046 | +0.11(+2.78%) |
May 20, 2004 | 4.080 | 4.082 | 3.953 | 3.985 | 372,292 | -0.09(-2.32%) |
May 19, 2004 | 4.169 | 4.169 | 4.051 | 4.079 | 195,774 | -0.03(-0.85%) |
May 18, 2004 | 4.113 | 4.138 | 4.075 | 4.114 | 85,450 | +0.01(+0.15%) |
May 17, 2004 | 4.149 | 4.149 | 4.031 | 4.108 | 143,220 | -0.06(-1.38%) |
May 14, 2004 | 4.083 | 4.169 | 4.083 | 4.165 | 106,713 | +0.02(+0.51%) |
May 13, 2004 | 4.265 | 4.265 | 4.109 | 4.144 | 135,999 | -0.01(-0.30%) |
May 12, 2004 | 4.175 | 4.175 | 4.099 | 4.157 | 97,887 | -0.01(-0.15%) |
May 11, 2004 | 4.021 | 4.243 | 4.019 | 4.163 | 177,721 | +0.08(+1.95%) |
May 10, 2004 | 4.317 | 4.317 | 3.948 | 4.083 | 354,239 | -0.16(-3.85%) |
May 07, 2004 | 4.312 | 4.312 | 4.186 | 4.246 | 122,760 | -0.06(-1.42%) |
May 06, 2004 | 4.387 | 4.447 | 4.271 | 4.307 | 165,285 | +0.02(+0.47%) |
May 05, 2004 | 4.173 | 4.387 | 4.112 | 4.287 | 202,995 | +0.13(+3.06%) |
May 04, 2004 | 4.377 | 4.423 | 4.051 | 4.160 | 337,390 | -0.22(-5.06%) |
May 03, 2004 | 4.236 | 4.437 | 4.026 | 4.382 | 435,277 | +0.08(+1.91%) |
Apr 30, 2004 | 4.130 | 4.473 | 4.103 | 4.300 | 588,527 | +0.23(+5.60%) |
Apr 29, 2004 | 4.238 | 4.241 | 4.026 | 4.072 | 608,185 | -0.15(-3.63%) |
Apr 28, 2004 | 4.443 | 4.443 | 4.155 | 4.225 | 225,862 | -0.21(-4.75%) |
Apr 27, 2004 | 4.281 | 4.493 | 4.250 | 4.436 | 456,539 | +0.19(+4.37%) |
Apr 26, 2004 | 4.138 | 4.275 | 4.094 | 4.250 | 390,746 | +0.11(+2.56%) |
Apr 23, 2004 | 3.986 | 4.175 | 3.968 | 4.144 | 326,157 | +0.18(+4.59%) |
Apr 22, 2004 | 3.748 | 4.026 | 3.728 | 3.962 | 359,454 | +0.13(+3.35%) |
Apr 21, 2004 | 3.754 | 3.881 | 3.744 | 3.834 | 441,696 | +0.09(+2.50%) |
Apr 20, 2004 | 3.652 | 3.769 | 3.624 | 3.740 | 316,930 | +0.10(+2.77%) |
Apr 19, 2004 | 3.563 | 3.659 | 3.558 | 3.639 | 98,689 | +0.03(+0.72%) |
Apr 16, 2004 | 3.614 | 3.646 | 3.572 | 3.613 | 66,996 | +0.06(+1.79%) |
Apr 15, 2004 | 3.614 | 3.614 | 3.505 | 3.550 | 62,984 | +0.03(+0.92%) |
Apr 14, 2004 | 3.664 | 3.664 | 3.501 | 3.517 | 66,194 | -0.13(-3.55%) |
Apr 13, 2004 | 3.614 | 3.677 | 3.614 | 3.647 | 237,095 | +0.03(+0.93%) |
Apr 12, 2004 | 3.434 | 3.665 | 3.434 | 3.613 | 80,235 | +0.14(+3.91%) |
Apr 08, 2004 | 3.434 | 3.493 | 3.368 | 3.477 | 117,544 | +0.11(+3.37%) |
Apr 07, 2004 | 3.475 | 3.538 | 3.328 | 3.364 | 209,013 | -0.11(-3.23%) |
Apr 06, 2004 | 3.673 | 3.684 | 3.476 | 3.476 | 132,789 | -0.19(-5.20%) |
Apr 05, 2004 | 3.614 | 3.862 | 3.510 | 3.667 | 243,514 | +0.06(+1.69%) |
Apr 02, 2004 | 3.619 | 3.644 | 3.535 | 3.606 | 63,386 | -0.01(-0.34%) |
Apr 01, 2004 | 3.687 | 3.712 | 3.540 | 3.618 | 110,724 | -0.10(-2.71%) |
Mar 31, 2004 | 3.649 | 3.781 | 3.459 | 3.719 | 163,279 | +0.04(+1.15%) |
Mar 30, 2004 | 3.651 | 3.677 | 3.602 | 3.677 | 107,114 | +0.04(+1.10%) |
Mar 29, 2004 | 3.436 | 3.639 | 3.436 | 3.637 | 227,467 | +0.17(+4.89%) |
Mar 26, 2004 | 3.493 | 3.521 | 3.466 | 3.467 | 233,084 | -0.03(-0.75%) |
Mar 25, 2004 | 3.390 | 3.507 | 3.388 | 3.493 | 139,609 | -0.01(-0.43%) |
Mar 24, 2004 | 3.490 | 3.515 | 3.422 | 3.508 | 145,226 | +0.02(+0.46%) |
Mar 23, 2004 | 3.515 | 3.515 | 3.389 | 3.492 | 78,229 | -0.00(-0.11%) |
Mar 22, 2004 | 3.481 | 3.515 | 3.426 | 3.496 | 142,819 | +0.03(+0.79%) |
Mar 19, 2004 | 3.440 | 3.508 | 3.371 | 3.469 | 170,500 | -0.02(-0.46%) |
Mar 18, 2004 | 3.365 | 3.490 | 3.365 | 3.485 | 88,660 | +0.15(+4.56%) |
Mar 17, 2004 | 3.491 | 3.512 | 3.333 | 3.333 | 192,966 | -0.06(-1.65%) |
Mar 16, 2004 | 3.459 | 3.475 | 3.378 | 3.389 | 98,288 | +0.02(+0.52%) |
Mar 15, 2004 | 3.365 | 3.456 | 3.333 | 3.371 | 86,654 | -0.03(-0.88%) |
Mar 12, 2004 | 3.365 | 3.415 | 3.304 | 3.401 | 133,592 | +0.05(+1.53%) |
Mar 11, 2004 | 3.228 | 3.401 | 3.228 | 3.350 | 320,941 | +0.10(+3.07%) |
Mar 10, 2004 | 3.558 | 3.558 | 3.148 | 3.250 | 801,151 | -0.29(-8.17%) |
Mar 09, 2004 | 3.511 | 3.589 | 3.490 | 3.540 | 294,063 | +0.03(+0.82%) |
Mar 08, 2004 | 3.614 | 3.739 | 3.395 | 3.511 | 209,414 | -0.11(-3.16%) |
Mar 05, 2004 | 3.652 | 3.677 | 3.626 | 3.626 | 106,312 | -0.04(-1.16%) |
Mar 04, 2004 | 3.677 | 3.689 | 3.644 | 3.668 | 59,775 | -0.01(-0.24%) |
Mar 03, 2004 | 3.709 | 3.719 | 3.649 | 3.677 | 225,461 | -0.01(-0.24%) |
Mar 02, 2004 | 3.739 | 3.845 | 3.684 | 3.686 | 368,682 | -0.14(-3.55%) |
Mar 01, 2004 | 3.479 | 3.839 | 3.479 | 3.821 | 358,652 | +0.28(+7.84%) |
Feb 27, 2004 | 3.483 | 3.552 | 3.476 | 3.543 | 359,053 | +0.07(+1.90%) |
Feb 26, 2004 | 3.459 | 3.477 | 3.404 | 3.477 | 173,308 | +0.03(+0.98%) |
Feb 25, 2004 | 3.416 | 3.465 | 3.410 | 3.444 | 197,379 | +0.02(+0.47%) |
Feb 24, 2004 | 3.345 | 3.452 | 3.341 | 3.427 | 337,390 | +0.06(+1.81%) |
Feb 23, 2004 | 3.471 | 3.551 | 3.365 | 3.366 | 639,075 | -0.21(-5.99%) |
Feb 20, 2004 | 3.321 | 3.638 | 3.321 | 3.581 | 561,247 | +0.24(+7.20%) |
Feb 19, 2004 | 3.203 | 3.389 | 3.138 | 3.340 | 840,065 | +0.29(+9.39%) |
Feb 18, 2004 | 3.116 | 3.116 | 2.840 | 3.054 | 168,895 | -0.08(-2.47%) |
Feb 17, 2004 | 3.135 | 3.135 | 3.116 | 3.131 | 105,910 | -0.00(-0.12%) |
Feb 13, 2004 | 3.166 | 3.166 | 3.128 | 3.135 | 26,878 | +0.00(+0.04%) |
Feb 12, 2004 | 3.085 | 3.174 | 3.085 | 3.133 | 142,016 | +0.04(+1.38%) |
Feb 11, 2004 | 3.054 | 3.116 | 3.036 | 3.091 | 523,937 | +0.04(+1.47%) |
Feb 10, 2004 | 3.078 | 3.078 | 2.996 | 3.046 | 92,671 | +0.08(+2.69%) |
Feb 09, 2004 | 2.918 | 3.077 | 2.918 | 2.966 | 261,567 | +0.01(+0.42%) |
Feb 06, 2004 | 2.954 | 2.965 | 2.939 | 2.954 | 67,798 | +0.00(+0.00%) |
Feb 05, 2004 | 2.929 | 2.966 | 2.929 | 2.954 | 62,182 | +0.02(+0.85%) |
Feb 04, 2004 | 2.929 | 2.954 | 2.875 | 2.929 | 179,326 | +0.00(+0.00%) |
Feb 03, 2004 | 2.954 | 2.954 | 2.873 | 2.929 | 99,893 | +0.02(+0.73%) |
Feb 02, 2004 | 2.979 | 2.979 | 2.905 | 2.908 | 161,273 | -0.04(-1.27%) |
Jan 30, 2004 | 2.966 | 2.991 | 2.936 | 2.945 | 127,574 | -0.03(-0.96%) |
Jan 29, 2004 | 3.029 | 3.035 | 2.968 | 2.974 | 93,474 | -0.05(-1.81%) |
Jan 28, 2004 | 3.022 | 3.072 | 3.016 | 3.029 | 115,539 | +0.02(+0.66%) |
Jan 27, 2004 | 3.009 | 3.085 | 3.009 | 3.009 | 284,033 | -0.04(-1.47%) |
Jan 26, 2004 | 2.991 | 3.085 | 2.991 | 3.054 | 119,550 | -0.02(-0.61%) |
Jan 23, 2004 | 3.054 | 3.091 | 3.015 | 3.072 | 168,494 | +0.02(+0.51%) |
Jan 22, 2004 | 3.116 | 3.166 | 2.910 | 3.057 | 278,818 | -0.06(-1.82%) |
Jan 21, 2004 | 3.116 | 3.169 | 3.073 | 3.113 | 314,121 | +0.02(+0.81%) |
Jan 20, 2004 | 3.080 | 3.107 | 3.058 | 3.088 | 354,640 | +0.07(+2.40%) |
Jan 16, 2004 | 2.929 | 3.022 | 2.901 | 3.016 | 341,803 | +0.11(+3.95%) |
Jan 15, 2004 | 2.829 | 2.916 | 2.825 | 2.901 | 123,213 | +0.07(+2.51%) |
Jan 14, 2004 | 2.838 | 2.869 | 2.822 | 2.830 | 230,015 | -0.00(-0.14%) |
Jan 13, 2004 | 2.804 | 2.893 | 2.789 | 2.834 | 61,263 | +0.03(+1.07%) |
Jan 12, 2004 | 2.827 | 2.891 | 2.742 | 2.804 | 390,827 | +0.02(+0.67%) |
Jan 09, 2004 | 2.706 | 2.860 | 2.706 | 2.786 | 248,100 | +0.04(+1.59%) |
Jan 08, 2004 | 2.737 | 2.776 | 2.723 | 2.742 | 190,739 | +0.01(+0.46%) |
Jan 07, 2004 | 2.648 | 2.773 | 2.648 | 2.729 | 192,492 | +0.04(+1.39%) |
Jan 06, 2004 | 2.624 | 2.711 | 2.624 | 2.692 | 442,899 | +0.00(+0.14%) |
Jan 05, 2004 | 2.673 | 2.736 | 2.526 | 2.688 | 300,481 | +0.02(+0.70%) |
Jan 02, 2004 | 2.733 | 2.733 | 2.667 | 2.670 | 28,082 | -0.01(-0.46%) |
Dec 31, 2003 | 2.656 | 2.727 | 2.656 | 2.682 | 24,070 | +0.04(+1.51%) |
Dec 30, 2003 | 2.680 | 2.683 | 2.642 | 2.642 | 82,923 | -0.03(-1.12%) |
Dec 29, 2003 | 2.739 | 2.771 | 2.658 | 2.672 | 223,516 | -0.07(-2.54%) |
Dec 26, 2003 | 2.703 | 2.786 | 2.697 | 2.742 | 22,891 | +0.06(+2.32%) |
Dec 24, 2003 | 2.723 | 2.723 | 2.680 | 2.680 | 26,477 | -0.05(-1.74%) |
Dec 23, 2003 | 2.729 | 2.804 | 2.697 | 2.727 | 148,728 | +0.02(+0.60%) |
Dec 22, 2003 | 2.712 | 2.742 | 2.681 | 2.711 | 133,227 | +0.00(+0.00%) |
Dec 19, 2003 | 2.723 | 2.742 | 2.668 | 2.711 | 22,634 | -0.01(-0.54%) |
Dec 18, 2003 | 2.683 | 2.743 | 2.680 | 2.726 | 185,384 | +0.08(+2.86%) |
Dec 17, 2003 | 2.736 | 2.737 | 2.647 | 2.650 | 147,456 | -0.07(-2.74%) |
Dec 16, 2003 | 2.655 | 2.726 | 2.655 | 2.724 | 102,091 | +0.08(+3.02%) |
Dec 15, 2003 | 2.742 | 2.742 | 2.631 | 2.645 | 468,402 | -0.00(-0.14%) |
Dec 12, 2003 | 2.708 | 2.742 | 2.586 | 2.648 | 317,696 | +0.01(+0.47%) |
Dec 11, 2003 | 2.717 | 2.842 | 2.636 | 2.636 | 387,433 | -0.07(-2.53%) |
Dec 10, 2003 | 2.599 | 2.799 | 2.580 | 2.705 | 745,925 | +0.25(+9.98%) |
Dec 09, 2003 | 2.405 | 2.474 | 2.369 | 2.459 | 462,160 | +0.06(+2.60%) |
Dec 08, 2003 | 2.405 | 2.405 | 2.331 | 2.397 | 423,053 | +0.02(+0.95%) |
Dec 05, 2003 | 2.136 | 2.427 | 2.275 | 2.374 | 344,844 | +0.24(+11.14%) |
Dec 04, 2003 | 2.111 | 2.166 | 2.096 | 2.136 | 66,374 | +0.05(+2.27%) |
Dec 03, 2003 | 2.069 | 2.100 | 2.069 | 2.089 | 65,211 | +0.03(+1.51%) |
Dec 02, 2003 | 2.066 | 2.069 | 2.053 | 2.058 | 64,288 | +0.01(+0.49%) |