Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.689 | 2.691 | 2.666 | 2.680 | 325,951 | -0.01(-0.34%) |
Sep 29, 2004 | 2.680 | 2.698 | 2.671 | 2.689 | 296,642 | +0.00(+0.00%) |
Sep 28, 2004 | 2.695 | 2.695 | 2.682 | 2.689 | 329,504 | -0.01(-0.42%) |
Sep 27, 2004 | 2.689 | 2.702 | 2.680 | 2.700 | 411,214 | +0.01(+0.50%) |
Sep 24, 2004 | 2.718 | 2.718 | 2.686 | 2.686 | 381,017 | -0.02(-0.83%) |
Sep 23, 2004 | 2.684 | 2.709 | 2.684 | 2.709 | 270,442 | +0.01(+0.50%) |
Sep 22, 2004 | 2.698 | 2.702 | 2.691 | 2.695 | 546,657 | +0.00(+0.00%) |
Sep 21, 2004 | 2.698 | 2.702 | 2.682 | 2.695 | 383,237 | +0.01(+0.25%) |
Sep 20, 2004 | 2.693 | 2.700 | 2.684 | 2.689 | 284,652 | -0.00(-0.08%) |
Sep 17, 2004 | 2.698 | 2.700 | 2.684 | 2.691 | 339,274 | -0.01(-0.25%) |
Sep 16, 2004 | 2.691 | 2.700 | 2.684 | 2.698 | 305,080 | +0.02(+0.59%) |
Sep 15, 2004 | 2.677 | 2.693 | 2.662 | 2.682 | 308,188 | +0.01(+0.25%) |
Sep 14, 2004 | 2.659 | 2.677 | 2.641 | 2.675 | 466,724 | +0.04(+1.45%) |
Sep 13, 2004 | 2.639 | 2.662 | 2.630 | 2.637 | 539,552 | -0.00(-0.09%) |
Sep 10, 2004 | 2.614 | 2.644 | 2.601 | 2.639 | 407,661 | +0.02(+0.95%) |
Sep 09, 2004 | 2.605 | 2.614 | 2.589 | 2.614 | 242,465 | +0.00(+0.17%) |
Sep 08, 2004 | 2.592 | 2.610 | 2.585 | 2.610 | 220,705 | +0.01(+0.35%) |
Sep 07, 2004 | 2.639 | 2.639 | 2.595 | 2.601 | 313,073 | -0.02(-0.77%) |
Sep 03, 2004 | 2.628 | 2.635 | 2.592 | 2.621 | 192,284 | +0.00(+0.00%) |
Sep 02, 2004 | 2.646 | 2.646 | 2.614 | 2.621 | 187,844 | -0.01(-0.26%) |
Sep 01, 2004 | 2.668 | 2.668 | 2.619 | 2.628 | 226,034 | -0.04(-1.44%) |
Aug 31, 2004 | 2.644 | 2.666 | 2.639 | 2.666 | 184,291 | +0.02(+0.68%) |
Aug 30, 2004 | 2.630 | 2.666 | 2.603 | 2.648 | 146,989 | +0.03(+1.20%) |
Aug 27, 2004 | 2.612 | 2.630 | 2.581 | 2.617 | 213,156 | +0.01(+0.26%) |
Aug 26, 2004 | 2.612 | 2.623 | 2.594 | 2.610 | 301,971 | +0.02(+0.78%) |
Aug 25, 2004 | 2.621 | 2.637 | 2.587 | 2.590 | 379,241 | -0.02(-0.69%) |
Aug 24, 2004 | 2.621 | 2.653 | 2.599 | 2.608 | 273,550 | -0.02(-0.60%) |
Aug 23, 2004 | 2.646 | 2.659 | 2.612 | 2.623 | 377,908 | -0.03(-1.27%) |
Aug 20, 2004 | 2.700 | 2.700 | 2.635 | 2.657 | 321,511 | -0.04(-1.58%) |
Aug 19, 2004 | 2.653 | 2.700 | 2.637 | 2.700 | 503,582 | +0.06(+2.13%) |
Aug 18, 2004 | 2.641 | 2.662 | 2.623 | 2.644 | 396,559 | +0.00(+0.09%) |
Aug 17, 2004 | 2.601 | 2.644 | 2.601 | 2.641 | 313,961 | +0.04(+1.38%) |
Aug 16, 2004 | 2.583 | 2.612 | 2.581 | 2.605 | 404,553 | +0.03(+1.22%) |
Aug 13, 2004 | 2.558 | 2.576 | 2.556 | 2.574 | 300,639 | +0.03(+1.15%) |
Aug 12, 2004 | 2.533 | 2.549 | 2.533 | 2.545 | 252,679 | +0.01(+0.36%) |
Aug 11, 2004 | 2.522 | 2.542 | 2.522 | 2.536 | 166,528 | +0.00(+0.09%) |
Aug 10, 2004 | 2.540 | 2.542 | 2.513 | 2.533 | 221,593 | -0.01(-0.27%) |
Aug 09, 2004 | 2.545 | 2.549 | 2.527 | 2.540 | 255,343 | +0.01(+0.53%) |
Aug 06, 2004 | 2.545 | 2.556 | 2.520 | 2.527 | 276,215 | +0.02(+0.63%) |
Aug 05, 2004 | 2.497 | 2.513 | 2.486 | 2.511 | 254,899 | +0.03(+1.27%) |
Aug 04, 2004 | 2.484 | 2.488 | 2.475 | 2.479 | 145,656 | +0.00(+0.18%) |
Aug 03, 2004 | 2.484 | 2.488 | 2.457 | 2.475 | 277,103 | +0.01(+0.55%) |
Aug 02, 2004 | 2.473 | 2.482 | 2.459 | 2.461 | 258,452 | -0.01(-0.46%) |
Jul 30, 2004 | 2.457 | 2.473 | 2.455 | 2.473 | 261,560 | +0.01(+0.55%) |
Jul 29, 2004 | 2.455 | 2.468 | 2.446 | 2.459 | 312,185 | +0.00(+0.18%) |
Jul 28, 2004 | 2.466 | 2.466 | 2.437 | 2.455 | 346,379 | -0.01(-0.27%) |
Jul 27, 2004 | 2.477 | 2.479 | 2.450 | 2.461 | 420,984 | -0.01(-0.36%) |
Jul 26, 2004 | 2.466 | 2.477 | 2.455 | 2.470 | 382,793 | +0.02(+0.83%) |
Jul 23, 2004 | 2.473 | 2.477 | 2.450 | 2.450 | 341,050 | -0.01(-0.37%) |
Jul 22, 2004 | 2.455 | 2.470 | 2.455 | 2.459 | 188,732 | +0.01(+0.37%) |
Jul 21, 2004 | 2.455 | 2.477 | 2.448 | 2.450 | 396,115 | -0.00(-0.18%) |
Jul 20, 2004 | 2.466 | 2.468 | 2.450 | 2.455 | 364,142 | -0.01(-0.46%) |
Jul 19, 2004 | 2.473 | 2.473 | 2.446 | 2.466 | 199,390 | +0.00(+0.09%) |
Jul 16, 2004 | 2.457 | 2.466 | 2.432 | 2.464 | 163,864 | +0.01(+0.27%) |
Jul 15, 2004 | 2.437 | 2.464 | 2.437 | 2.457 | 141,660 | +0.01(+0.46%) |
Jul 14, 2004 | 2.407 | 2.457 | 2.407 | 2.446 | 212,268 | +0.03(+1.31%) |
Jul 13, 2004 | 2.439 | 2.461 | 2.409 | 2.414 | 353,040 | -0.02(-1.02%) |
Jul 12, 2004 | 2.398 | 2.439 | 2.398 | 2.439 | 320,178 | +0.01(+0.37%) |
Jul 09, 2004 | 2.448 | 2.455 | 2.416 | 2.430 | 443,187 | -0.00(-0.09%) |
Jul 08, 2004 | 2.430 | 2.450 | 2.423 | 2.432 | 162,975 | +0.01(+0.37%) |
Jul 07, 2004 | 2.423 | 2.430 | 2.400 | 2.423 | 147,433 | +0.01(+0.37%) |
Jul 06, 2004 | 2.432 | 2.446 | 2.414 | 2.414 | 259,784 | -0.01(-0.28%) |
Jul 02, 2004 | 2.398 | 2.421 | 2.391 | 2.421 | 255,787 | +0.04(+1.70%) |
Jul 01, 2004 | 2.360 | 2.380 | 2.335 | 2.380 | 273,106 | +0.04(+1.63%) |
Jun 30, 2004 | 2.297 | 2.342 | 2.290 | 2.342 | 296,642 | +0.05(+2.16%) |
Jun 29, 2004 | 2.326 | 2.328 | 2.290 | 2.292 | 460,062 | -0.04(-1.74%) |
Jun 28, 2004 | 2.360 | 2.360 | 2.324 | 2.333 | 234,916 | -0.03(-1.43%) |
Jun 25, 2004 | 2.407 | 2.409 | 2.349 | 2.367 | 484,931 | -0.04(-1.68%) |
Jun 24, 2004 | 2.409 | 2.418 | 2.394 | 2.407 | 132,334 | -0.01(-0.47%) |
Jun 23, 2004 | 2.416 | 2.428 | 2.385 | 2.418 | 401,000 | +0.03(+1.32%) |
Jun 22, 2004 | 2.378 | 2.398 | 2.378 | 2.387 | 187,844 | +0.00(+0.00%) |
Jun 21, 2004 | 2.391 | 2.407 | 2.387 | 2.387 | 234,472 | -0.01(-0.28%) |
Jun 18, 2004 | 2.398 | 2.418 | 2.394 | 2.394 | 181,627 | -0.00(-0.19%) |
Jun 17, 2004 | 2.371 | 2.418 | 2.364 | 2.398 | 283,320 | +0.01(+0.47%) |
Jun 16, 2004 | 2.400 | 2.407 | 2.385 | 2.387 | 261,116 | -0.02(-0.75%) |
Jun 15, 2004 | 2.407 | 2.423 | 2.391 | 2.405 | 184,291 | +0.01(+0.28%) |
Jun 14, 2004 | 2.405 | 2.432 | 2.391 | 2.398 | 671,887 | -0.01(-0.28%) |
Jun 10, 2004 | 2.391 | 2.409 | 2.391 | 2.405 | 235,804 | -0.00(-0.19%) |
Jun 09, 2004 | 2.409 | 2.416 | 2.391 | 2.409 | 195,393 | -0.00(-0.19%) |
Jun 08, 2004 | 2.412 | 2.432 | 2.394 | 2.414 | 337,941 | -0.01(-0.28%) |
Jun 07, 2004 | 2.425 | 2.437 | 2.405 | 2.421 | 242,021 | -0.01(-0.28%) |
Jun 04, 2004 | 2.421 | 2.428 | 2.394 | 2.428 | 287,317 | +0.02(+1.03%) |
Jun 03, 2004 | 2.367 | 2.409 | 2.367 | 2.403 | 276,659 | +0.03(+1.23%) |
Jun 02, 2004 | 2.378 | 2.398 | 2.367 | 2.373 | 291,758 | -0.00(-0.19%) |
Jun 01, 2004 | 2.409 | 2.430 | 2.369 | 2.378 | 370,803 | -0.02(-0.85%) |
May 28, 2004 | 2.437 | 2.437 | 2.367 | 2.398 | 401,888 | -0.01(-0.47%) |
May 27, 2004 | 2.389 | 2.425 | 2.376 | 2.409 | 446,296 | +0.02(+1.04%) |
May 26, 2004 | 2.376 | 2.385 | 2.355 | 2.385 | 451,181 | +0.02(+0.86%) |
May 25, 2004 | 2.349 | 2.371 | 2.324 | 2.364 | 327,728 | +0.02(+0.77%) |
May 24, 2004 | 2.353 | 2.358 | 2.319 | 2.346 | 370,803 | +0.00(+0.19%) |
May 21, 2004 | 2.308 | 2.355 | 2.304 | 2.342 | 185,179 | +0.04(+1.76%) |
May 20, 2004 | 2.281 | 2.301 | 2.256 | 2.301 | 319,290 | +0.03(+1.19%) |
May 19, 2004 | 2.229 | 2.290 | 2.229 | 2.274 | 317,958 | +0.04(+1.71%) |
May 18, 2004 | 2.234 | 2.265 | 2.229 | 2.236 | 382,349 | +0.00(+0.10%) |
May 17, 2004 | 2.234 | 2.265 | 2.229 | 2.234 | 617,709 | -0.03(-1.39%) |
May 14, 2004 | 2.297 | 2.297 | 2.241 | 2.265 | 749,156 | -0.04(-1.66%) |
May 13, 2004 | 2.268 | 2.315 | 2.229 | 2.304 | 459,618 | +0.04(+1.69%) |
May 12, 2004 | 2.259 | 2.317 | 2.241 | 2.265 | 519,569 | +0.02(+0.80%) |
May 11, 2004 | 2.128 | 2.247 | 2.121 | 2.247 | 751,820 | +0.10(+4.83%) |
May 10, 2004 | 2.117 | 2.200 | 2.094 | 2.144 | 1,441,915 | -0.06(-2.56%) |
May 07, 2004 | 2.268 | 2.274 | 2.166 | 2.200 | 902,806 | -0.09(-4.12%) |
May 06, 2004 | 2.286 | 2.308 | 2.261 | 2.295 | 784,238 | -0.00(-0.20%) |
May 05, 2004 | 2.297 | 2.313 | 2.245 | 2.299 | 1,146,604 | -0.02(-0.87%) |
May 04, 2004 | 2.333 | 2.342 | 2.297 | 2.319 | 950,767 | -0.01(-0.58%) |
May 03, 2004 | 2.349 | 2.362 | 2.308 | 2.333 | 613,269 | -0.02(-0.96%) |
Apr 30, 2004 | 2.364 | 2.382 | 2.337 | 2.355 | 510,243 | -0.03(-1.23%) |
Apr 29, 2004 | 2.364 | 2.394 | 2.319 | 2.385 | 506,246 | +0.02(+0.86%) |
Apr 28, 2004 | 2.409 | 2.432 | 2.342 | 2.364 | 651,459 | -0.07(-2.96%) |
Apr 27, 2004 | 2.439 | 2.446 | 2.412 | 2.437 | 345,935 | -0.00(-0.09%) |
Apr 26, 2004 | 2.418 | 2.439 | 2.405 | 2.439 | 697,643 | +0.01(+0.28%) |
Apr 23, 2004 | 2.441 | 2.468 | 2.423 | 2.432 | 484,487 | -0.02(-0.92%) |
Apr 22, 2004 | 2.409 | 2.457 | 2.409 | 2.455 | 512,019 | +0.01(+0.37%) |
Apr 21, 2004 | 2.477 | 2.477 | 2.418 | 2.446 | 838,859 | -0.03(-1.36%) |
Apr 20, 2004 | 2.533 | 2.540 | 2.475 | 2.479 | 521,789 | -0.06(-2.31%) |
Apr 19, 2004 | 2.542 | 2.563 | 2.520 | 2.538 | 521,789 | -0.01(-0.35%) |
Apr 16, 2004 | 2.470 | 2.547 | 2.470 | 2.547 | 483,154 | +0.07(+2.82%) |
Apr 15, 2004 | 2.432 | 2.491 | 2.432 | 2.477 | 710,077 | +0.03(+1.10%) |
Apr 14, 2004 | 2.495 | 2.509 | 2.387 | 2.450 | 1,295,370 | -0.06(-2.25%) |
Apr 13, 2004 | 2.621 | 2.657 | 2.477 | 2.506 | 1,338,445 | -0.15(-5.60%) |
Apr 12, 2004 | 2.675 | 2.689 | 2.653 | 2.655 | 239,801 | -0.02(-0.76%) |
Apr 08, 2004 | 2.646 | 2.684 | 2.639 | 2.675 | 364,142 | +0.02(+0.85%) |
Apr 07, 2004 | 2.713 | 2.713 | 2.635 | 2.653 | 659,453 | -0.07(-2.40%) |
Apr 06, 2004 | 2.815 | 2.817 | 2.684 | 2.718 | 767,363 | -0.11(-3.75%) |
Apr 05, 2004 | 2.849 | 2.855 | 2.770 | 2.824 | 523,565 | +0.01(+0.24%) |
Apr 02, 2004 | 2.844 | 2.853 | 2.815 | 2.817 | 250,903 | -0.04(-1.34%) |
Apr 01, 2004 | 2.876 | 2.882 | 2.833 | 2.855 | 390,342 | -0.01(-0.31%) |
Mar 31, 2004 | 2.869 | 2.882 | 2.844 | 2.864 | 276,215 | +0.01(+0.32%) |
Mar 30, 2004 | 2.849 | 2.864 | 2.835 | 2.855 | 156,758 | +0.01(+0.24%) |
Mar 29, 2004 | 2.844 | 2.855 | 2.831 | 2.849 | 273,994 | -0.00(-0.08%) |
Mar 26, 2004 | 2.826 | 2.860 | 2.826 | 2.851 | 204,275 | +0.03(+1.04%) |
Mar 25, 2004 | 2.837 | 2.858 | 2.810 | 2.822 | 252,679 | -0.02(-0.56%) |
Mar 24, 2004 | 2.864 | 2.880 | 2.837 | 2.837 | 344,159 | -0.02(-0.63%) |
Mar 23, 2004 | 2.860 | 2.873 | 2.842 | 2.855 | 459,174 | -0.00(-0.16%) |
Mar 22, 2004 | 2.858 | 2.867 | 2.851 | 2.860 | 174,521 | +0.00(+0.08%) |
Mar 19, 2004 | 2.846 | 2.858 | 2.835 | 2.858 | 312,629 | +0.02(+0.71%) |
Mar 18, 2004 | 2.808 | 2.846 | 2.808 | 2.837 | 263,337 | +0.02(+0.80%) |
Mar 17, 2004 | 2.824 | 2.842 | 2.804 | 2.815 | 353,928 | -0.02(-0.79%) |
Mar 16, 2004 | 2.797 | 2.837 | 2.797 | 2.837 | 400,112 | +0.03(+0.96%) |
Mar 15, 2004 | 2.804 | 2.824 | 2.792 | 2.810 | 272,218 | +0.01(+0.32%) |
Mar 12, 2004 | 2.810 | 2.810 | 2.792 | 2.801 | 333,501 | +0.01(+0.32%) |
Mar 11, 2004 | 2.792 | 2.824 | 2.792 | 2.792 | 400,112 | -0.01(-0.32%) |
Mar 10, 2004 | 2.819 | 2.819 | 2.783 | 2.801 | 385,902 | +0.00(+0.00%) |
Mar 09, 2004 | 2.792 | 2.810 | 2.783 | 2.801 | 369,027 | +0.01(+0.40%) |
Mar 08, 2004 | 2.837 | 2.837 | 2.774 | 2.790 | 524,009 | -0.02(-0.72%) |
Mar 05, 2004 | 2.815 | 2.837 | 2.795 | 2.810 | 306,856 | -0.02(-0.56%) |
Mar 04, 2004 | 2.783 | 2.842 | 2.783 | 2.826 | 474,717 | +0.03(+1.21%) |
Mar 03, 2004 | 2.804 | 2.815 | 2.781 | 2.792 | 276,659 | +0.00(+0.16%) |
Mar 02, 2004 | 2.792 | 2.815 | 2.788 | 2.788 | 272,662 | -0.01(-0.48%) |
Mar 01, 2004 | 2.837 | 2.842 | 2.788 | 2.801 | 260,672 | -0.02(-0.72%) |
Feb 27, 2004 | 2.792 | 2.842 | 2.788 | 2.822 | 335,277 | +0.04(+1.29%) |
Feb 26, 2004 | 2.792 | 2.804 | 2.765 | 2.786 | 210,048 | -0.01(-0.48%) |
Feb 25, 2004 | 2.788 | 2.804 | 2.781 | 2.799 | 208,271 | +0.01(+0.40%) |
Feb 24, 2004 | 2.822 | 2.824 | 2.772 | 2.788 | 393,451 | -0.03(-0.96%) |
Feb 23, 2004 | 2.781 | 2.819 | 2.779 | 2.815 | 373,023 | +0.03(+1.05%) |
Feb 20, 2004 | 2.799 | 2.815 | 2.781 | 2.786 | 277,547 | -0.03(-0.96%) |
Feb 19, 2004 | 2.835 | 2.835 | 2.801 | 2.813 | 290,869 | -0.02(-0.79%) |
Feb 18, 2004 | 2.783 | 2.835 | 2.783 | 2.835 | 350,820 | +0.04(+1.53%) |
Feb 17, 2004 | 2.792 | 2.799 | 2.781 | 2.792 | 311,297 | +0.00(+0.08%) |
Feb 13, 2004 | 2.808 | 2.822 | 2.781 | 2.790 | 505,358 | +0.00(+0.16%) |
Feb 12, 2004 | 2.792 | 2.804 | 2.781 | 2.786 | 328,172 | -0.01(-0.24%) |
Feb 11, 2004 | 2.810 | 2.833 | 2.792 | 2.792 | 282,876 | -0.00(-0.16%) |
Feb 10, 2004 | 2.813 | 2.824 | 2.790 | 2.797 | 315,294 | -0.02(-0.56%) |
Feb 09, 2004 | 2.804 | 2.828 | 2.783 | 2.813 | 431,197 | +0.02(+0.64%) |
Feb 06, 2004 | 2.770 | 2.795 | 2.759 | 2.795 | 338,830 | +0.03(+1.06%) |
Feb 05, 2004 | 2.786 | 2.790 | 2.756 | 2.765 | 297,086 | -0.02(-0.57%) |
Feb 04, 2004 | 2.788 | 2.801 | 2.770 | 2.781 | 325,507 | -0.01(-0.24%) |
Feb 03, 2004 | 2.774 | 2.813 | 2.774 | 2.788 | 475,161 | +0.00(+0.08%) |
Feb 02, 2004 | 2.790 | 2.808 | 2.765 | 2.786 | 438,747 | -0.01(-0.32%) |
Jan 30, 2004 | 2.754 | 2.797 | 2.754 | 2.795 | 466,279 | +0.03(+0.98%) |
Jan 29, 2004 | 2.790 | 2.790 | 2.752 | 2.768 | 663,893 | -0.02(-0.65%) |
Jan 28, 2004 | 2.768 | 2.790 | 2.768 | 2.786 | 598,170 | +0.02(+0.82%) |
Jan 27, 2004 | 2.763 | 2.792 | 2.759 | 2.763 | 687,429 | +0.00(+0.00%) |
Jan 26, 2004 | 2.752 | 2.804 | 2.752 | 2.763 | 690,538 | -0.01(-0.49%) |
Jan 23, 2004 | 2.860 | 2.860 | 2.763 | 2.777 | 1,189,235 | -0.09(-3.29%) |
Jan 22, 2004 | 2.882 | 2.909 | 2.860 | 2.871 | 398,336 | -0.02(-0.70%) |
Jan 21, 2004 | 2.916 | 2.923 | 2.891 | 2.891 | 436,082 | -0.00(-0.08%) |
Jan 20, 2004 | 2.878 | 2.918 | 2.871 | 2.894 | 693,646 | +0.03(+1.18%) |
Jan 16, 2004 | 2.860 | 2.869 | 2.840 | 2.860 | 235,804 | +0.01(+0.24%) |
Jan 15, 2004 | 2.833 | 2.853 | 2.824 | 2.853 | 516,460 | +0.03(+1.12%) |
Jan 14, 2004 | 2.779 | 2.833 | 2.772 | 2.822 | 390,787 | +0.03(+1.21%) |
Jan 13, 2004 | 2.837 | 2.846 | 2.783 | 2.788 | 476,937 | -0.05(-1.67%) |
Jan 12, 2004 | 2.815 | 2.835 | 2.804 | 2.835 | 273,550 | +0.03(+0.96%) |
Jan 09, 2004 | 2.788 | 2.826 | 2.770 | 2.808 | 378,796 | +0.02(+0.73%) |
Jan 08, 2004 | 2.747 | 2.788 | 2.745 | 2.788 | 299,751 | +0.05(+1.81%) |
Jan 07, 2004 | 2.747 | 2.752 | 2.729 | 2.738 | 271,330 | +0.00(+0.00%) |
Jan 06, 2004 | 2.736 | 2.756 | 2.727 | 2.738 | 404,109 | -0.01(-0.49%) |
Jan 05, 2004 | 2.772 | 2.797 | 2.736 | 2.752 | 492,036 | -0.02(-0.81%) |
Jan 02, 2004 | 2.797 | 2.828 | 2.770 | 2.774 | 422,760 | -0.02(-0.81%) |
Dec 31, 2003 | 2.808 | 2.813 | 2.774 | 2.797 | 148,321 | -0.00(-0.16%) |
Dec 30, 2003 | 2.815 | 2.815 | 2.777 | 2.801 | 268,221 | -0.00(-0.16%) |
Dec 29, 2003 | 2.770 | 2.815 | 2.752 | 2.806 | 331,280 | +0.06(+2.13%) |
Dec 26, 2003 | 2.732 | 2.768 | 2.732 | 2.747 | 235,804 | -0.02(-0.65%) |
Dec 24, 2003 | 2.792 | 2.792 | 2.759 | 2.765 | 201,610 | -0.02(-0.65%) |
Dec 23, 2003 | 2.808 | 2.837 | 2.804 | 2.783 | 276,659 | -0.01(-0.32%) |
Dec 22, 2003 | 2.871 | 2.871 | 2.792 | 2.792 | 314,849 | -0.06(-1.98%) |
Dec 19, 2003 | 2.799 | 2.855 | 2.781 | 2.849 | 328,616 | +0.05(+1.85%) |
Dec 18, 2003 | 2.813 | 2.813 | 2.774 | 2.797 | 311,741 | -0.01(-0.24%) |
Dec 17, 2003 | 2.756 | 2.788 | 2.747 | 2.804 | 217,153 | +0.03(+1.22%) |
Dec 16, 2003 | 2.745 | 2.777 | 2.738 | 2.770 | 226,922 | +0.04(+1.40%) |
Dec 15, 2003 | 2.759 | 2.768 | 2.727 | 2.732 | 159,423 | -0.03(-1.06%) |
Dec 12, 2003 | 2.759 | 2.765 | 2.736 | 2.761 | 254,011 | +0.03(+1.24%) |
Dec 11, 2003 | 2.734 | 2.752 | 2.713 | 2.727 | 221,593 | +0.02(+0.92%) |
Dec 10, 2003 | 2.729 | 2.743 | 2.702 | 2.702 | 338,386 | -0.01(-0.50%) |
Dec 09, 2003 | 2.711 | 2.725 | 2.709 | 2.716 | 156,758 | +0.01(+0.25%) |
Dec 08, 2003 | 2.711 | 2.711 | 2.693 | 2.709 | 226,478 | +0.02(+0.92%) |
Dec 05, 2003 | 2.693 | 2.718 | 2.693 | 2.684 | 195,393 | -0.01(-0.25%) |
Dec 04, 2003 | 2.702 | 2.720 | 2.691 | 2.691 | 215,821 | -0.02(-0.66%) |
Dec 03, 2003 | 2.707 | 2.718 | 2.693 | 2.709 | 249,570 | +0.01(+0.25%) |
Dec 02, 2003 | 2.700 | 2.711 | 2.695 | 2.702 | 262,449 | +0.02(+0.76%) |
Dec 01, 2003 | 2.680 | 2.695 | 2.673 | 2.682 | 226,034 | +0.00(+0.08%) |
Nov 28, 2003 | 2.702 | 2.702 | 2.668 | 2.680 | 100,361 | +0.00(+0.00%) |
Nov 26, 2003 | 2.689 | 2.691 | 2.680 | 2.680 | 158,979 | +0.01(+0.42%) |
Nov 25, 2003 | 2.693 | 2.693 | 2.662 | 2.668 | 263,781 | -0.02(-0.75%) |
Nov 24, 2003 | 2.702 | 2.702 | 2.682 | 2.689 | 323,731 | -0.01(-0.50%) |
Nov 21, 2003 | 2.691 | 2.702 | 2.684 | 2.702 | 286,429 | +0.01(+0.42%) |
Nov 20, 2003 | 2.702 | 2.702 | 2.682 | 2.691 | 198,057 | -0.01(-0.33%) |
Nov 19, 2003 | 2.686 | 2.702 | 2.686 | 2.700 | 208,715 | -0.00(-0.08%) |
Nov 18, 2003 | 2.700 | 2.704 | 2.689 | 2.702 | 333,057 | +0.01(+0.42%) |
Nov 17, 2003 | 2.702 | 2.716 | 2.691 | 2.691 | 335,277 | -0.02(-0.83%) |
Nov 14, 2003 | 2.725 | 2.732 | 2.704 | 2.713 | 322,399 | -0.02(-0.58%) |
Nov 13, 2003 | 2.723 | 2.729 | 2.707 | 2.729 | 174,966 | +0.01(+0.25%) |
Nov 12, 2003 | 2.711 | 2.723 | 2.711 | 2.723 | 210,048 | +0.00(+0.08%) |
Nov 11, 2003 | 2.761 | 2.761 | 2.720 | 2.720 | 385,902 | -0.02(-0.66%) |
Nov 10, 2003 | 2.725 | 2.738 | 2.716 | 2.738 | 267,333 | +0.01(+0.50%) |
Nov 07, 2003 | 2.725 | 2.752 | 2.713 | 2.725 | 335,721 | -0.01(-0.33%) |
Nov 06, 2003 | 2.720 | 2.763 | 2.711 | 2.734 | 477,825 | +0.02(+0.75%) |
Nov 05, 2003 | 2.725 | 2.729 | 2.702 | 2.713 | 381,461 | +0.00(+0.17%) |
Nov 04, 2003 | 2.725 | 2.729 | 2.702 | 2.709 | 248,904 | -0.02(-0.58%) |
Nov 03, 2003 | 2.727 | 2.727 | 2.718 | 2.725 | 258,230 | +0.00(+0.00%) |
Oct 31, 2003 | 2.720 | 2.729 | 2.716 | 2.725 | 212,268 | +0.02(+0.75%) |
Oct 30, 2003 | 2.711 | 2.736 | 2.704 | 2.704 | 286,873 | -0.01(-0.25%) |
Oct 29, 2003 | 2.725 | 2.736 | 2.702 | 2.711 | 253,123 | -0.03(-1.23%) |
Oct 28, 2003 | 2.723 | 2.759 | 2.713 | 2.745 | 210,936 | +0.02(+0.91%) |
Oct 27, 2003 | 2.725 | 2.745 | 2.702 | 2.720 | 261,116 | -0.02(-0.82%) |
Oct 24, 2003 | 2.741 | 2.745 | 2.711 | 2.743 | 124,785 | +0.01(+0.25%) |
Oct 23, 2003 | 2.725 | 2.736 | 2.711 | 2.736 | 237,580 | +0.01(+0.50%) |
Oct 22, 2003 | 2.743 | 2.743 | 2.700 | 2.723 | 325,507 | +0.01(+0.33%) |
Oct 21, 2003 | 2.713 | 2.729 | 2.707 | 2.713 | 208,271 | -0.02(-0.58%) |
Oct 20, 2003 | 2.741 | 2.747 | 2.713 | 2.729 | 331,724 | -0.01(-0.41%) |
Oct 17, 2003 | 2.743 | 2.756 | 2.729 | 2.741 | 225,146 | +0.00(+0.16%) |
Oct 16, 2003 | 2.743 | 2.747 | 2.732 | 2.736 | 185,179 | -0.01(-0.49%) |
Oct 15, 2003 | 2.750 | 2.759 | 2.725 | 2.750 | 246,462 | +0.01(+0.25%) |
Oct 14, 2003 | 2.747 | 2.759 | 2.718 | 2.743 | 295,754 | +0.01(+0.25%) |
Oct 13, 2003 | 2.702 | 2.756 | 2.693 | 2.736 | 358,813 | +0.03(+1.25%) |
Oct 10, 2003 | 2.691 | 2.713 | 2.686 | 2.702 | 279,323 | +0.02(+0.84%) |
Oct 09, 2003 | 2.686 | 2.691 | 2.671 | 2.680 | 307,744 | +0.00(+0.00%) |
Oct 08, 2003 | 2.675 | 2.682 | 2.668 | 2.680 | 278,879 | +0.02(+0.85%) |
Oct 07, 2003 | 2.628 | 2.668 | 2.644 | 2.657 | 263,781 | +0.03(+1.11%) |
Oct 06, 2003 | 2.646 | 2.650 | 2.628 | 2.628 | 246,906 | -0.00(-0.09%) |
Oct 03, 2003 | 2.684 | 2.689 | 2.623 | 2.630 | 391,231 | -0.05(-1.85%) |
Oct 02, 2003 | 2.664 | 2.680 | 2.664 | 2.680 | 173,189 | +0.00(+0.00%) |