Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 2.361 | 2.361 | 2.361 | 2.361 | 1,000 | +0.03(+1.33%) |
Oct 28, 2004 | 2.330 | 2.350 | 2.330 | 2.330 | 1,900 | +0.02(+0.87%) |
Oct 27, 2004 | 2.270 | 2.340 | 2.270 | 2.310 | 3,700 | +0.07(+3.12%) |
Oct 26, 2004 | 2.240 | 2.240 | 2.150 | 2.240 | 4,000 | +0.11(+5.16%) |
Oct 25, 2004 | 2.120 | 2.130 | 2.120 | 2.130 | 1,700 | +0.14(+7.04%) |
Oct 22, 2004 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 1.950 | 1.990 | 1.770 | 1.990 | 2,500 | -0.01(-0.50%) |
Oct 20, 2004 | 2.050 | 2.130 | 1.900 | 2.000 | 2,700 | -0.13(-6.10%) |
Oct 19, 2004 | 2.100 | 2.450 | 2.100 | 2.130 | 6,400 | +0.13(+6.50%) |
Oct 18, 2004 | 2.180 | 2.180 | 1.990 | 2.000 | 8,600 | +0.10(+5.26%) |
Oct 15, 2004 | 2.000 | 2.000 | 1.900 | 1.900 | 1,800 | -0.10(-5.00%) |
Oct 14, 2004 | 1.950 | 2.000 | 1.800 | 2.000 | 2,000 | +0.15(+8.11%) |
Oct 13, 2004 | 1.880 | 1.880 | 1.850 | 1.850 | 1,700 | +0.05(+2.78%) |
Oct 12, 2004 | 1.740 | 1.800 | 1.740 | 1.800 | 800 | +0.13(+7.78%) |
Oct 11, 2004 | 1.750 | 1.900 | 1.600 | 1.670 | 11,900 | -0.17(-9.24%) |
Oct 08, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 1.820 | 1.840 | 1.800 | 1.840 | 4,000 | -0.08(-4.17%) |
Oct 05, 2004 | 1.920 | 1.920 | 1.920 | 1.920 | 400 | +0.00(+0.00%) |
Oct 04, 2004 | 1.821 | 2.000 | 1.821 | 1.920 | 1,200 | +0.06(+3.23%) |
Oct 01, 2004 | 1.820 | 2.060 | 1.820 | 1.860 | 12,400 | -0.03(-1.59%) |
Sep 30, 2004 | 1.870 | 1.890 | 1.780 | 1.890 | 4,000 | -0.01(-0.53%) |
Sep 29, 2004 | 1.930 | 1.940 | 1.840 | 1.900 | 4,700 | +0.07(+3.83%) |
Sep 28, 2004 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.01(-0.60%) |
Sep 27, 2004 | 1.950 | 1.950 | 1.841 | 1.841 | 2,300 | -0.05(-2.59%) |
Sep 24, 2004 | 1.920 | 1.930 | 1.820 | 1.890 | 4,400 | -0.03(-1.56%) |
Sep 23, 2004 | 1.860 | 1.970 | 1.810 | 1.920 | 3,800 | +0.04(+2.13%) |
Sep 22, 2004 | 2.010 | 2.010 | 1.800 | 1.880 | 8,900 | -0.14(-6.93%) |
Sep 21, 2004 | 1.989 | 2.090 | 1.860 | 2.020 | 4,000 | +0.08(+4.12%) |
Sep 20, 2004 | 1.910 | 2.090 | 1.860 | 1.940 | 5,100 | +0.02(+1.04%) |
Sep 17, 2004 | 1.910 | 1.920 | 1.910 | 1.920 | 300 | +0.00(+0.00%) |
Sep 16, 2004 | 2.001 | 2.010 | 1.920 | 1.920 | 1,000 | -0.13(-6.30%) |
Sep 15, 2004 | 2.049 | 2.049 | 2.049 | 2.049 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 2.051 | 2.051 | 2.049 | 2.049 | 3,600 | +0.05(+2.45%) |
Sep 13, 2004 | 1.980 | 2.150 | 1.960 | 2.000 | 4,300 | -0.07(-3.38%) |
Sep 10, 2004 | 2.090 | 2.150 | 1.940 | 2.070 | 5,800 | +0.10(+5.08%) |
Sep 09, 2004 | 2.170 | 2.180 | 1.970 | 1.970 | 5,700 | -0.03(-1.50%) |
Sep 08, 2004 | 2.100 | 2.100 | 2.000 | 2.000 | 2,400 | -0.10(-4.76%) |
Sep 07, 2004 | 2.010 | 2.100 | 2.010 | 2.100 | 1,200 | -0.02(-0.94%) |
Sep 03, 2004 | 2.120 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 2.140 | 2.170 | 2.070 | 2.120 | 1,700 | +0.02(+0.95%) |
Sep 01, 2004 | 2.070 | 2.130 | 2.060 | 2.100 | 3,800 | +0.01(+0.48%) |
Aug 31, 2004 | 2.070 | 2.180 | 2.060 | 2.090 | 2,300 | -0.08(-3.69%) |
Aug 30, 2004 | 2.060 | 2.170 | 2.060 | 2.170 | 4,900 | +0.04(+1.88%) |
Aug 27, 2004 | 2.010 | 2.140 | 2.010 | 2.130 | 3,000 | -0.04(-1.84%) |
Aug 26, 2004 | 2.170 | 2.170 | 2.170 | 2.170 | 300 | +0.24(+12.44%) |
Aug 25, 2004 | 1.990 | 2.200 | 1.930 | 1.930 | 4,600 | -0.05(-2.53%) |
Aug 24, 2004 | 1.990 | 1.990 | 1.889 | 1.980 | 2,100 | +0.08(+4.21%) |
Aug 23, 2004 | 1.760 | 1.940 | 1.760 | 1.900 | 4,670 | -0.05(-2.56%) |
Aug 20, 2004 | 1.840 | 2.030 | 1.840 | 1.950 | 3,450 | +0.05(+2.63%) |
Aug 19, 2004 | 1.800 | 2.050 | 1.800 | 1.900 | 3,400 | +0.12(+6.74%) |
Aug 18, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 1.780 | 2.322 | 1.750 | 1.780 | 13,800 | +0.12(+7.23%) |
Aug 16, 2004 | 1.810 | 1.810 | 1.660 | 1.660 | 5,900 | -0.09(-5.14%) |
Aug 13, 2004 | 1.930 | 1.930 | 1.700 | 1.750 | 3,700 | +0.01(+0.57%) |
Aug 12, 2004 | 2.000 | 2.000 | 1.660 | 1.740 | 2,900 | -0.16(-8.42%) |
Aug 11, 2004 | 2.050 | 2.050 | 1.900 | 1.900 | 1,800 | -0.05(-2.56%) |
Aug 10, 2004 | 2.000 | 2.040 | 1.860 | 1.950 | 5,800 | +0.06(+3.17%) |
Aug 09, 2004 | 2.100 | 2.110 | 1.800 | 1.890 | 5,500 | -0.28(-12.86%) |
Aug 06, 2004 | 2.190 | 2.190 | 2.169 | 2.169 | 300 | +0.08(+3.78%) |
Aug 05, 2004 | 2.090 | 2.090 | 2.090 | 2.090 | 1,000 | -0.04(-1.88%) |
Aug 04, 2004 | 2.000 | 2.130 | 2.000 | 2.130 | 1,000 | +0.22(+11.52%) |
Aug 03, 2004 | 2.070 | 2.070 | 1.910 | 1.910 | 7,300 | -0.11(-5.45%) |
Aug 02, 2004 | 2.020 | 2.020 | 2.020 | 2.020 | 200 | -0.01(-0.49%) |
Jul 30, 2004 | 2.070 | 2.070 | 2.030 | 2.030 | 1,300 | -0.18(-8.10%) |
Jul 29, 2004 | 2.230 | 2.230 | 2.200 | 2.209 | 1,800 | -0.03(-1.43%) |
Jul 28, 2004 | 2.200 | 2.349 | 2.200 | 2.241 | 300 | +0.02(+0.95%) |
Jul 27, 2004 | 2.220 | 2.220 | 2.210 | 2.220 | 800 | +0.01(+0.45%) |
Jul 26, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 2.220 | 2.220 | 2.210 | 2.210 | 500 | -0.01(-0.45%) |
Jul 22, 2004 | 2.230 | 2.230 | 2.220 | 2.220 | 1,000 | +0.01(+0.45%) |
Jul 21, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 2.372 | 2.372 | 2.200 | 2.210 | 2,200 | -0.16(-6.75%) |
Jul 16, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 2.400 | 2.400 | 2.360 | 2.370 | 1,000 | -0.08(-3.30%) |
Jul 12, 2004 | 2.670 | 2.670 | 2.451 | 2.451 | 300 | -0.15(-5.73%) |
Jul 09, 2004 | 2.600 | 2.600 | 2.600 | 2.600 | 500 | +0.05(+1.96%) |
Jul 08, 2004 | 2.480 | 2.600 | 2.480 | 2.550 | 3,600 | +0.09(+3.66%) |
Jul 07, 2004 | 2.590 | 2.630 | 2.460 | 2.460 | 3,800 | -0.01(-0.40%) |
Jul 06, 2004 | 2.220 | 2.620 | 2.220 | 2.470 | 5,200 | +0.00(+0.00%) |
Jul 02, 2004 | 2.670 | 2.670 | 2.120 | 2.470 | 8,800 | -0.13(-5.04%) |
Jul 01, 2004 | 2.580 | 2.640 | 2.460 | 2.601 | 8,000 | +0.15(+6.16%) |
Jun 30, 2004 | 2.280 | 2.650 | 2.280 | 2.450 | 3,500 | -0.10(-3.88%) |
Jun 29, 2004 | 2.280 | 2.670 | 2.270 | 2.549 | 10,500 | +0.30(+13.29%) |
Jun 28, 2004 | 2.350 | 2.430 | 2.250 | 2.250 | 4,800 | -0.10(-4.26%) |
Jun 25, 2004 | 2.190 | 2.470 | 2.130 | 2.350 | 4,400 | -0.12(-4.86%) |
Jun 24, 2004 | 2.361 | 2.590 | 2.330 | 2.470 | 3,400 | +0.17(+7.39%) |
Jun 23, 2004 | 2.270 | 2.350 | 2.010 | 2.300 | 8,100 | +0.19(+9.00%) |
Jun 22, 2004 | 2.121 | 2.240 | 2.110 | 2.110 | 4,300 | -0.16(-7.05%) |
Jun 21, 2004 | 2.270 | 2.270 | 2.270 | 2.270 | 1,060 | +0.00(+0.00%) |
Jun 18, 2004 | 2.270 | 2.270 | 2.270 | 2.270 | 1,060 | +0.00(+0.00%) |
Jun 17, 2004 | 2.300 | 2.300 | 2.270 | 2.270 | 1,000 | -0.08(-3.40%) |
Jun 16, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 1,700 | +0.00(+0.00%) |
Jun 15, 2004 | 2.260 | 2.350 | 2.260 | 2.350 | 1,700 | -0.12(-4.82%) |
Jun 14, 2004 | 2.430 | 2.700 | 2.350 | 2.469 | 5,300 | +0.06(+2.45%) |
Jun 10, 2004 | 2.400 | 2.420 | 2.400 | 2.410 | 1,600 | +0.15(+6.64%) |
Jun 09, 2004 | 2.770 | 2.770 | 2.260 | 2.260 | 500 | -0.53(-19.00%) |
Jun 08, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 2.790 | 2.790 | 2.790 | 2.790 | 300 | +0.01(+0.36%) |
Jun 04, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 500 | +0.01(+0.36%) |
Jun 03, 2004 | 2.810 | 2.810 | 2.770 | 2.770 | 400 | -0.01(-0.40%) |
Jun 02, 2004 | 2.782 | 2.800 | 2.781 | 2.781 | 900 | -0.12(-4.07%) |
Jun 01, 2004 | 2.810 | 2.899 | 2.770 | 2.899 | 1,500 | +0.15(+5.42%) |
May 28, 2004 | 2.750 | 2.810 | 2.750 | 2.750 | 6,300 | +0.00(+0.00%) |
May 27, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
May 26, 2004 | 2.600 | 2.750 | 2.590 | 2.750 | 900 | +0.29(+11.79%) |
May 25, 2004 | 2.220 | 2.550 | 2.130 | 2.460 | 7,800 | +0.25(+11.31%) |
May 24, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 2,500 | +0.00(+0.00%) |
May 21, 2004 | 2.210 | 2.210 | 2.210 | 2.210 | 0 | +0.00(+0.00%) |
May 20, 2004 | 2.210 | 2.260 | 2.140 | 2.210 | 1,600 | +0.03(+1.38%) |
May 19, 2004 | 2.030 | 2.250 | 2.030 | 2.180 | 3,200 | +0.15(+7.39%) |
May 18, 2004 | 2.500 | 2.650 | 2.030 | 2.030 | 19,900 | -0.37(-15.42%) |
May 17, 2004 | 2.800 | 2.800 | 2.400 | 2.400 | 3,000 | -0.10(-4.00%) |
May 14, 2004 | 2.650 | 2.650 | 1.970 | 2.500 | 1,700 | -0.20(-7.41%) |
May 13, 2004 | 2.610 | 2.700 | 2.610 | 2.700 | 900 | +0.09(+3.45%) |
May 12, 2004 | 2.610 | 2.610 | 2.610 | 2.610 | 100 | -0.04(-1.51%) |
May 11, 2004 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
May 10, 2004 | 2.710 | 2.770 | 2.650 | 2.650 | 1,900 | +0.00(+0.00%) |
May 07, 2004 | 2.630 | 2.650 | 2.630 | 2.650 | 600 | +0.07(+2.71%) |
May 06, 2004 | 2.660 | 2.660 | 2.470 | 2.580 | 7,000 | +0.08(+3.20%) |
May 05, 2004 | 2.650 | 2.800 | 2.490 | 2.500 | 4,600 | -0.15(-5.66%) |
May 04, 2004 | 2.649 | 2.660 | 2.480 | 2.650 | 5,500 | +0.09(+3.52%) |
May 03, 2004 | 2.830 | 2.830 | 2.360 | 2.560 | 3,200 | -0.25(-8.90%) |
Apr 30, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | +0.19(+7.25%) |
Apr 29, 2004 | 2.750 | 2.750 | 2.620 | 2.620 | 6,100 | -0.28(-9.66%) |
Apr 28, 2004 | 2.950 | 2.960 | 2.870 | 2.900 | 2,300 | +0.01(+0.35%) |
Apr 27, 2004 | 2.870 | 2.890 | 2.870 | 2.890 | 1,100 | +0.14(+5.09%) |
Apr 26, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 1,200 | +0.00(+0.00%) |
Apr 23, 2004 | 2.800 | 2.800 | 2.710 | 2.750 | 400 | +0.05(+1.85%) |
Apr 22, 2004 | 2.710 | 2.820 | 2.650 | 2.700 | 2,800 | +0.09(+3.41%) |
Apr 21, 2004 | 2.750 | 2.750 | 2.611 | 2.611 | 1,600 | -0.08(-2.94%) |
Apr 20, 2004 | 2.670 | 2.790 | 2.670 | 2.690 | 1,100 | -0.06(-2.18%) |
Apr 19, 2004 | 2.800 | 2.800 | 2.500 | 2.750 | 3,400 | -0.06(-2.14%) |
Apr 16, 2004 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | -0.04(-1.40%) |
Apr 15, 2004 | 2.690 | 2.850 | 2.520 | 2.850 | 1,500 | -0.04(-1.38%) |
Apr 14, 2004 | 2.680 | 2.890 | 2.680 | 2.890 | 1,600 | -0.05(-1.70%) |
Apr 13, 2004 | 2.900 | 2.940 | 2.750 | 2.940 | 800 | -0.03(-1.01%) |
Apr 12, 2004 | 2.880 | 2.970 | 2.850 | 2.970 | 1,000 | +0.12(+4.21%) |
Apr 08, 2004 | 2.780 | 3.080 | 2.690 | 2.850 | 4,700 | +0.03(+1.06%) |
Apr 07, 2004 | 2.800 | 3.000 | 2.600 | 2.820 | 5,400 | +0.03(+1.08%) |
Apr 06, 2004 | 2.790 | 2.800 | 2.790 | 2.790 | 2,000 | -0.01(-0.36%) |
Apr 05, 2004 | 2.600 | 2.970 | 2.600 | 2.800 | 12,300 | +0.22(+8.53%) |
Apr 02, 2004 | 2.500 | 2.640 | 2.400 | 2.580 | 1,800 | -0.07(-2.60%) |
Apr 01, 2004 | 2.650 | 2.650 | 2.649 | 2.649 | 300 | +0.01(+0.42%) |
Mar 31, 2004 | 2.610 | 2.650 | 2.500 | 2.638 | 2,800 | +0.06(+2.25%) |
Mar 30, 2004 | 2.750 | 2.790 | 2.320 | 2.580 | 6,200 | -0.31(-10.73%) |
Mar 29, 2004 | 2.900 | 2.900 | 2.750 | 2.890 | 1,100 | -0.01(-0.34%) |
Mar 26, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.01(-0.34%) |
Mar 25, 2004 | 2.910 | 2.910 | 2.910 | 2.910 | 1,600 | +0.01(+0.34%) |
Mar 24, 2004 | 2.970 | 3.000 | 2.900 | 2.900 | 2,400 | -0.10(-3.33%) |
Mar 23, 2004 | 2.980 | 3.000 | 2.980 | 3.000 | 2,600 | +0.25(+9.09%) |
Mar 22, 2004 | 2.870 | 2.990 | 2.750 | 2.750 | 1,800 | -0.24(-8.03%) |
Mar 19, 2004 | 3.000 | 3.000 | 2.989 | 2.990 | 1,900 | +0.09(+3.10%) |
Mar 18, 2004 | 2.920 | 2.920 | 2.900 | 2.900 | 400 | -0.03(-1.02%) |
Mar 17, 2004 | 2.900 | 2.930 | 2.900 | 2.930 | 4,200 | +0.13(+4.64%) |
Mar 16, 2004 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 2.800 | 2.800 | 2.790 | 2.800 | 600 | -0.04(-1.41%) |
Mar 12, 2004 | 2.750 | 2.840 | 2.750 | 2.840 | 400 | +0.14(+5.19%) |
Mar 11, 2004 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 2.810 | 2.890 | 2.680 | 2.700 | 5,000 | -0.02(-0.74%) |
Mar 09, 2004 | 2.850 | 2.860 | 2.720 | 2.720 | 6,800 | -0.28(-9.33%) |
Mar 08, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 | -0.02(-0.66%) |
Mar 05, 2004 | 3.025 | 3.025 | 3.020 | 3.020 | 1,900 | +0.02(+0.67%) |
Mar 04, 2004 | 3.350 | 3.500 | 2.980 | 3.000 | 16,600 | -0.40(-11.76%) |
Mar 03, 2004 | 2.760 | 3.400 | 2.750 | 3.400 | 68,700 | +0.65(+23.64%) |
Mar 02, 2004 | 2.750 | 2.800 | 2.750 | 2.750 | 1,900 | +0.13(+4.96%) |
Mar 01, 2004 | 2.650 | 2.650 | 2.620 | 2.620 | 2,600 | -0.03(-1.17%) |
Feb 27, 2004 | 2.550 | 2.651 | 2.550 | 2.651 | 3,700 | +0.03(+1.18%) |
Feb 26, 2004 | 2.820 | 2.820 | 2.560 | 2.620 | 3,600 | -0.20(-7.06%) |
Feb 25, 2004 | 2.770 | 2.940 | 2.770 | 2.819 | 1,200 | +0.02(+0.68%) |
Feb 24, 2004 | 2.900 | 2.900 | 2.700 | 2.800 | 5,300 | -0.10(-3.45%) |
Feb 23, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 2,300 | +0.15(+5.45%) |
Feb 20, 2004 | 2.880 | 2.880 | 2.750 | 2.750 | 1,700 | -0.11(-3.98%) |
Feb 19, 2004 | 2.940 | 2.940 | 2.800 | 2.864 | 3,600 | -0.08(-2.59%) |
Feb 18, 2004 | 3.000 | 3.000 | 2.840 | 2.940 | 1,300 | -0.10(-3.26%) |
Feb 17, 2004 | 2.850 | 3.050 | 2.850 | 3.039 | 13,500 | +0.23(+8.11%) |
Feb 13, 2004 | 2.811 | 2.811 | 2.811 | 2.811 | 200 | -0.01(-0.35%) |
Feb 12, 2004 | 2.820 | 2.821 | 2.820 | 2.821 | 800 | -0.08(-2.72%) |
Feb 11, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | -0.09(-3.01%) |
Feb 09, 2004 | 2.800 | 3.000 | 2.800 | 2.990 | 2,700 | -0.01(-0.33%) |
Feb 06, 2004 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 2.920 | 3.000 | 2.730 | 3.000 | 10,400 | +0.06(+2.04%) |
Feb 04, 2004 | 2.820 | 2.940 | 2.710 | 2.940 | 5,300 | +0.12(+4.26%) |
Feb 03, 2004 | 2.800 | 2.920 | 2.800 | 2.820 | 1,600 | -0.13(-4.41%) |
Feb 02, 2004 | 2.740 | 2.950 | 2.740 | 2.950 | 1,200 | -0.02(-0.67%) |
Jan 30, 2004 | 2.970 | 2.970 | 2.780 | 2.970 | 2,900 | +0.00(+0.00%) |
Jan 29, 2004 | 2.720 | 2.970 | 2.720 | 2.970 | 2,300 | +0.15(+5.32%) |
Jan 28, 2004 | 2.850 | 2.850 | 2.820 | 2.820 | 800 | -0.03(-1.05%) |
Jan 27, 2004 | 2.980 | 2.990 | 2.650 | 2.850 | 22,600 | -0.10(-3.39%) |
Jan 26, 2004 | 2.800 | 2.950 | 2.760 | 2.950 | 2,600 | +0.17(+6.12%) |
Jan 23, 2004 | 2.810 | 2.820 | 2.780 | 2.780 | 1,700 | -0.03(-1.07%) |
Jan 22, 2004 | 2.700 | 3.200 | 2.700 | 2.810 | 2,900 | +0.00(+0.00%) |
Jan 21, 2004 | 2.960 | 3.020 | 2.800 | 2.810 | 6,700 | +0.06(+2.18%) |
Jan 20, 2004 | 2.980 | 3.020 | 2.750 | 2.750 | 5,800 | -0.19(-6.46%) |
Jan 16, 2004 | 2.950 | 3.040 | 2.770 | 2.940 | 8,200 | +0.04(+1.38%) |
Jan 15, 2004 | 2.743 | 2.900 | 2.743 | 2.900 | 696 | -0.03(-1.02%) |
Jan 14, 2004 | 2.950 | 3.050 | 2.770 | 2.930 | 10,690 | +0.18(+6.55%) |
Jan 13, 2004 | 2.760 | 2.980 | 2.750 | 2.750 | 3,700 | -0.25(-8.33%) |
Jan 12, 2004 | 2.990 | 3.000 | 2.760 | 3.000 | 1,469 | +0.15(+5.26%) |
Jan 09, 2004 | 2.850 | 2.940 | 2.850 | 2.850 | 2,850 | -0.18(-5.94%) |
Jan 08, 2004 | 3.040 | 3.040 | 3.030 | 3.030 | 800 | -0.02(-0.66%) |
Jan 07, 2004 | 3.030 | 3.260 | 2.721 | 3.050 | 13,400 | +0.00(+0.00%) |
Jan 06, 2004 | 2.800 | 3.050 | 2.800 | 3.050 | 900 | +0.39(+14.66%) |
Jan 02, 2004 | 2.630 | 2.660 | 2.630 | 2.660 | 200 | +0.10(+3.91%) |
Dec 31, 2003 | 2.700 | 2.710 | 2.560 | 2.560 | 10,700 | -0.11(-4.12%) |
Dec 30, 2003 | 2.749 | 2.900 | 2.670 | 2.670 | 3,900 | +0.00(+0.00%) |
Dec 29, 2003 | 2.939 | 2.939 | 2.670 | 2.670 | 775 | -0.09(-3.30%) |
Dec 26, 2003 | 2.860 | 3.100 | 2.760 | 2.761 | 3,930 | -0.24(-7.97%) |
Dec 24, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 5,142 | -0.08(-2.60%) |
Dec 23, 2003 | 3.089 | 3.151 | 3.021 | 3.080 | 2,300 | +0.06(+1.99%) |
Dec 22, 2003 | 3.120 | 3.180 | 3.020 | 3.020 | 4,900 | -0.21(-6.50%) |
Dec 19, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 3.240 | 3.240 | 3.170 | 3.230 | 800 | +0.11(+3.53%) |
Dec 16, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | -0.11(-3.44%) |
Dec 15, 2003 | 3.231 | 3.231 | 3.231 | 3.231 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 3.159 | 3.291 | 3.159 | 3.231 | 2,000 | -0.01(-0.28%) |
Dec 11, 2003 | 3.150 | 3.150 | 3.149 | 3.240 | 2,900 | +0.14(+4.52%) |
Dec 10, 2003 | 2.880 | 3.410 | 2.880 | 3.100 | 2,950 | +0.07(+2.31%) |
Dec 09, 2003 | 3.130 | 3.130 | 3.030 | 3.030 | 630 | -0.09(-2.88%) |
Dec 08, 2003 | 3.130 | 3.270 | 3.120 | 3.120 | 3,250 | +0.00(+0.00%) |
Dec 05, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 600 | +0.00(+0.00%) |
Dec 04, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 3.120 | 3.120 | 3.120 | 3.120 | 500 | +0.12(+4.00%) |
Dec 02, 2003 | 3.050 | 3.150 | 3.000 | 3.000 | 3,300 | -0.04(-1.32%) |
Dec 01, 2003 | 3.050 | 3.050 | 3.000 | 3.040 | 4,068 | +0.04(+1.33%) |
Nov 28, 2003 | 3.130 | 3.130 | 3.000 | 3.000 | 3,300 | -0.02(-0.66%) |
Nov 26, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 500 | +0.02(+0.67%) |
Nov 25, 2003 | 3.010 | 3.120 | 3.000 | 3.000 | 1,600 | +0.03(+0.98%) |
Nov 24, 2003 | 3.060 | 3.060 | 2.971 | 2.971 | 2,930 | -0.15(-4.78%) |
Nov 21, 2003 | 2.919 | 3.120 | 3.000 | 3.120 | 5,450 | +0.20(+6.89%) |
Nov 20, 2003 | 3.000 | 3.000 | 2.599 | 2.919 | 5,011 | +0.06(+2.06%) |
Nov 19, 2003 | 3.000 | 3.140 | 2.780 | 2.860 | 6,600 | -0.15(-4.98%) |
Nov 18, 2003 | 3.050 | 3.050 | 3.010 | 3.010 | 450 | -0.02(-0.66%) |
Nov 17, 2003 | 3.050 | 3.060 | 3.030 | 3.030 | 1,400 | -0.14(-4.42%) |
Nov 14, 2003 | 3.079 | 3.181 | 3.079 | 3.170 | 3,000 | +0.11(+3.59%) |
Nov 13, 2003 | 3.110 | 3.110 | 3.060 | 3.060 | 1,300 | +0.00(+0.00%) |
Nov 12, 2003 | 3.120 | 3.230 | 3.060 | 3.060 | 4,750 | +0.05(+1.66%) |
Nov 11, 2003 | 3.000 | 3.170 | 3.000 | 3.010 | 1,940 | -0.00(-0.03%) |
Nov 10, 2003 | 3.000 | 3.190 | 3.000 | 3.011 | 5,755 | -0.08(-2.56%) |
Nov 07, 2003 | 3.050 | 3.090 | 3.040 | 3.090 | 7,800 | +0.03(+0.98%) |
Nov 06, 2003 | 3.050 | 3.060 | 3.050 | 3.060 | 900 | -0.01(-0.33%) |
Nov 05, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.17(-5.25%) |
Nov 04, 2003 | 3.090 | 3.450 | 3.080 | 3.240 | 5,450 | +0.15(+4.85%) |