Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.500 | 3.950 | 3.500 | 3.950 | 10,600 | +0.11(+2.86%) |
Sep 29, 2004 | 4.000 | 4.000 | 3.560 | 3.840 | 16,000 | -0.16(-4.00%) |
Sep 28, 2004 | 4.080 | 4.080 | 3.820 | 4.000 | 8,800 | +0.00(+0.00%) |
Sep 27, 2004 | 4.100 | 4.390 | 3.870 | 4.000 | 17,300 | -0.30(-6.98%) |
Sep 24, 2004 | 4.100 | 4.300 | 4.070 | 4.300 | 25,400 | +0.32(+8.04%) |
Sep 23, 2004 | 3.820 | 3.980 | 3.570 | 3.980 | 25,200 | +0.33(+9.04%) |
Sep 22, 2004 | 3.850 | 3.930 | 3.650 | 3.650 | 15,700 | -0.14(-3.69%) |
Sep 21, 2004 | 3.550 | 3.850 | 3.550 | 3.790 | 18,800 | +0.29(+8.29%) |
Sep 20, 2004 | 3.380 | 3.570 | 3.380 | 3.500 | 13,500 | +0.23(+7.03%) |
Sep 17, 2004 | 3.490 | 3.490 | 3.250 | 3.270 | 9,800 | -0.08(-2.39%) |
Sep 16, 2004 | 3.310 | 3.470 | 3.260 | 3.350 | 8,600 | -0.07(-2.05%) |
Sep 15, 2004 | 3.620 | 3.620 | 3.280 | 3.420 | 8,400 | +0.00(+0.00%) |
Sep 14, 2004 | 3.580 | 3.600 | 3.280 | 3.420 | 17,000 | -0.03(-0.87%) |
Sep 13, 2004 | 3.040 | 3.550 | 3.040 | 3.450 | 34,700 | +0.44(+14.62%) |
Sep 10, 2004 | 3.230 | 3.230 | 2.930 | 3.010 | 19,600 | -0.14(-4.44%) |
Sep 09, 2004 | 2.970 | 3.150 | 2.710 | 3.150 | 22,500 | +0.05(+1.61%) |
Sep 08, 2004 | 3.050 | 3.101 | 3.041 | 3.100 | 6,700 | -0.03(-0.96%) |
Sep 07, 2004 | 3.110 | 3.190 | 3.010 | 3.130 | 7,900 | +0.03(+0.97%) |
Sep 03, 2004 | 3.080 | 3.100 | 3.070 | 3.100 | 1,700 | +0.00(+0.00%) |
Sep 02, 2004 | 3.241 | 3.241 | 3.080 | 3.100 | 10,500 | -0.06(-1.90%) |
Sep 01, 2004 | 3.200 | 3.200 | 3.070 | 3.160 | 2,100 | -0.09(-2.77%) |
Aug 31, 2004 | 3.110 | 3.290 | 3.060 | 3.250 | 11,700 | +0.15(+4.84%) |
Aug 30, 2004 | 3.252 | 3.252 | 3.050 | 3.100 | 5,000 | -0.10(-3.13%) |
Aug 27, 2004 | 3.200 | 3.290 | 3.050 | 3.200 | 7,900 | +0.10(+3.23%) |
Aug 26, 2004 | 3.220 | 3.289 | 3.040 | 3.100 | 7,800 | -0.20(-6.06%) |
Aug 25, 2004 | 3.150 | 3.300 | 3.100 | 3.300 | 8,200 | +0.02(+0.61%) |
Aug 24, 2004 | 3.130 | 3.300 | 3.121 | 3.280 | 7,900 | +0.14(+4.46%) |
Aug 23, 2004 | 3.340 | 3.340 | 3.070 | 3.140 | 10,755 | -0.16(-4.85%) |
Aug 20, 2004 | 2.950 | 3.300 | 2.950 | 3.300 | 6,500 | +0.19(+6.11%) |
Aug 19, 2004 | 3.110 | 3.240 | 3.100 | 3.110 | 3,300 | +0.00(+0.00%) |
Aug 18, 2004 | 3.100 | 3.200 | 3.100 | 3.110 | 3,000 | +0.01(+0.32%) |
Aug 17, 2004 | 3.120 | 3.143 | 3.040 | 3.100 | 1,700 | -0.11(-3.43%) |
Aug 16, 2004 | 3.270 | 3.280 | 3.100 | 3.210 | 6,000 | +0.18(+5.94%) |
Aug 13, 2004 | 3.200 | 3.270 | 3.000 | 3.030 | 13,100 | -0.17(-5.31%) |
Aug 12, 2004 | 3.220 | 3.399 | 3.200 | 3.200 | 3,500 | +0.00(+0.00%) |
Aug 11, 2004 | 3.211 | 3.211 | 3.200 | 3.200 | 400 | +0.00(+0.00%) |
Aug 10, 2004 | 3.190 | 3.420 | 3.190 | 3.200 | 17,700 | -0.03(-0.93%) |
Aug 09, 2004 | 3.200 | 3.430 | 3.190 | 3.230 | 15,100 | -0.12(-3.58%) |
Aug 06, 2004 | 3.190 | 3.380 | 3.140 | 3.350 | 14,200 | -0.02(-0.59%) |
Aug 05, 2004 | 3.300 | 3.420 | 3.220 | 3.370 | 10,700 | +0.02(+0.60%) |
Aug 04, 2004 | 3.200 | 3.420 | 3.100 | 3.350 | 19,200 | +0.15(+4.69%) |
Aug 03, 2004 | 3.100 | 3.400 | 3.100 | 3.200 | 43,305 | +0.00(+0.00%) |
Aug 02, 2004 | 2.960 | 3.370 | 2.960 | 3.200 | 26,100 | -0.05(-1.54%) |
Jul 30, 2004 | 3.310 | 3.400 | 3.060 | 3.250 | 14,200 | +0.13(+4.17%) |
Jul 29, 2004 | 3.020 | 3.420 | 3.020 | 3.120 | 19,600 | -0.09(-2.80%) |
Jul 28, 2004 | 2.990 | 3.211 | 2.860 | 3.210 | 38,700 | +0.19(+6.29%) |
Jul 27, 2004 | 3.090 | 3.390 | 2.840 | 3.020 | 34,100 | -0.19(-5.92%) |
Jul 26, 2004 | 3.450 | 3.530 | 3.110 | 3.210 | 47,000 | -0.11(-3.34%) |
Jul 23, 2004 | 3.330 | 3.490 | 3.080 | 3.321 | 37,800 | +0.04(+1.25%) |
Jul 22, 2004 | 3.800 | 3.800 | 2.840 | 3.280 | 76,600 | -0.82(-20.00%) |
Jul 21, 2004 | 4.170 | 4.180 | 3.750 | 4.100 | 16,900 | -0.06(-1.44%) |
Jul 20, 2004 | 3.810 | 4.160 | 3.810 | 4.160 | 27,700 | +0.25(+6.39%) |
Jul 19, 2004 | 3.952 | 4.040 | 3.430 | 3.910 | 31,200 | -0.10(-2.49%) |
Jul 16, 2004 | 3.970 | 4.130 | 3.970 | 4.010 | 15,400 | -0.09(-2.20%) |
Jul 15, 2004 | 4.050 | 4.340 | 4.000 | 4.100 | 20,000 | -0.03(-0.73%) |
Jul 14, 2004 | 4.130 | 4.450 | 4.120 | 4.130 | 17,500 | -0.21(-4.84%) |
Jul 13, 2004 | 4.500 | 4.500 | 4.170 | 4.340 | 12,000 | -0.12(-2.69%) |
Jul 12, 2004 | 4.440 | 4.550 | 4.350 | 4.460 | 8,500 | +0.01(+0.22%) |
Jul 09, 2004 | 4.640 | 4.640 | 4.420 | 4.450 | 13,900 | -0.20(-4.30%) |
Jul 08, 2004 | 4.330 | 4.650 | 4.330 | 4.650 | 3,900 | -0.04(-0.85%) |
Jul 07, 2004 | 4.600 | 4.690 | 4.381 | 4.690 | 7,800 | +0.19(+4.22%) |
Jul 06, 2004 | 4.420 | 4.690 | 4.420 | 4.500 | 5,900 | -0.04(-0.88%) |
Jul 02, 2004 | 4.391 | 4.550 | 4.340 | 4.540 | 2,800 | -0.07(-1.52%) |
Jul 01, 2004 | 4.450 | 4.630 | 4.450 | 4.610 | 4,800 | +0.10(+2.22%) |
Jun 30, 2004 | 4.450 | 4.700 | 4.450 | 4.510 | 6,600 | -0.01(-0.22%) |
Jun 29, 2004 | 4.669 | 4.700 | 4.500 | 4.520 | 8,600 | +0.01(+0.22%) |
Jun 28, 2004 | 4.470 | 4.690 | 4.450 | 4.510 | 19,300 | -0.11(-2.40%) |
Jun 25, 2004 | 4.510 | 4.760 | 4.420 | 4.621 | 13,800 | +0.13(+2.92%) |
Jun 24, 2004 | 4.690 | 4.750 | 4.400 | 4.490 | 6,000 | -0.11(-2.39%) |
Jun 23, 2004 | 4.420 | 4.690 | 4.420 | 4.600 | 7,600 | +0.02(+0.44%) |
Jun 22, 2004 | 4.570 | 4.580 | 4.500 | 4.580 | 5,800 | -0.10(-2.14%) |
Jun 21, 2004 | 4.640 | 4.690 | 4.410 | 4.680 | 11,600 | +0.23(+5.17%) |
Jun 18, 2004 | 4.500 | 4.600 | 4.350 | 4.450 | 14,800 | +0.09(+2.06%) |
Jun 17, 2004 | 4.290 | 4.360 | 4.280 | 4.360 | 22,700 | +0.00(+0.00%) |
Jun 16, 2004 | 4.310 | 4.400 | 4.300 | 4.360 | 12,400 | +0.02(+0.46%) |
Jun 15, 2004 | 4.290 | 4.470 | 4.270 | 4.340 | 6,900 | +0.07(+1.64%) |
Jun 14, 2004 | 4.110 | 4.460 | 4.110 | 4.270 | 14,900 | -0.07(-1.61%) |
Jun 10, 2004 | 4.330 | 4.400 | 4.250 | 4.340 | 9,100 | -0.17(-3.77%) |
Jun 09, 2004 | 4.502 | 4.580 | 4.460 | 4.510 | 14,200 | +0.04(+0.89%) |
Jun 08, 2004 | 4.600 | 4.600 | 4.390 | 4.470 | 38,600 | -0.13(-2.83%) |
Jun 07, 2004 | 4.410 | 4.600 | 4.240 | 4.600 | 9,400 | +0.20(+4.55%) |
Jun 04, 2004 | 4.060 | 4.400 | 3.980 | 4.400 | 7,800 | +0.10(+2.33%) |
Jun 03, 2004 | 4.310 | 4.360 | 4.130 | 4.300 | 12,800 | -0.10(-2.27%) |
Jun 02, 2004 | 4.120 | 4.470 | 4.120 | 4.400 | 28,500 | +0.27(+6.54%) |
Jun 01, 2004 | 4.230 | 4.250 | 4.111 | 4.130 | 1,800 | -0.09(-2.13%) |
May 28, 2004 | 4.201 | 4.220 | 3.960 | 4.220 | 64,300 | +0.02(+0.48%) |
May 27, 2004 | 4.230 | 4.230 | 4.100 | 4.200 | 15,900 | +0.10(+2.44%) |
May 26, 2004 | 4.230 | 4.230 | 4.060 | 4.100 | 5,600 | +0.00(+0.00%) |
May 25, 2004 | 4.120 | 4.180 | 4.000 | 4.100 | 28,700 | -0.02(-0.49%) |
May 24, 2004 | 4.150 | 4.200 | 4.100 | 4.120 | 9,600 | +0.02(+0.49%) |
May 21, 2004 | 4.060 | 4.200 | 4.060 | 4.100 | 19,300 | -0.03(-0.73%) |
May 20, 2004 | 3.950 | 4.320 | 3.950 | 4.130 | 16,100 | -0.17(-3.95%) |
May 19, 2004 | 4.000 | 4.300 | 3.947 | 4.300 | 46,800 | +0.30(+7.50%) |
May 18, 2004 | 3.900 | 4.060 | 3.880 | 4.000 | 31,700 | +0.09(+2.30%) |
May 17, 2004 | 3.990 | 3.990 | 3.900 | 3.910 | 6,400 | -0.09(-2.25%) |
May 14, 2004 | 3.860 | 4.030 | 3.860 | 4.000 | 21,400 | +0.02(+0.40%) |
May 13, 2004 | 3.990 | 4.030 | 3.850 | 3.984 | 38,600 | -0.02(-0.40%) |
May 12, 2004 | 4.000 | 4.060 | 3.880 | 4.000 | 41,700 | -0.01(-0.25%) |
May 11, 2004 | 3.900 | 4.040 | 3.700 | 4.010 | 55,200 | +0.06(+1.52%) |
May 10, 2004 | 4.380 | 4.380 | 3.860 | 3.950 | 75,600 | -0.27(-6.40%) |
May 07, 2004 | 4.192 | 4.250 | 4.050 | 4.220 | 66,800 | +0.10(+2.43%) |
May 06, 2004 | 4.310 | 4.490 | 4.050 | 4.120 | 21,100 | -0.18(-4.19%) |
May 05, 2004 | 4.140 | 4.519 | 4.040 | 4.300 | 75,900 | +0.19(+4.62%) |
May 04, 2004 | 4.025 | 4.220 | 4.025 | 4.110 | 62,200 | +0.08(+1.99%) |
May 03, 2004 | 4.151 | 4.270 | 3.860 | 4.030 | 122,800 | -0.23(-5.40%) |
Apr 30, 2004 | 4.060 | 4.380 | 4.050 | 4.260 | 64,100 | -0.03(-0.72%) |
Apr 29, 2004 | 4.300 | 4.570 | 4.280 | 4.291 | 138,300 | -0.13(-2.92%) |
Apr 28, 2004 | 4.720 | 4.720 | 4.260 | 4.420 | 108,400 | -0.28(-5.96%) |
Apr 27, 2004 | 4.830 | 4.910 | 4.610 | 4.700 | 86,500 | -0.18(-3.67%) |
Apr 26, 2004 | 5.180 | 5.180 | 4.810 | 4.879 | 48,900 | -0.24(-4.71%) |
Apr 23, 2004 | 4.900 | 5.240 | 4.800 | 5.120 | 133,700 | +0.07(+1.39%) |
Apr 22, 2004 | 5.040 | 5.500 | 4.870 | 5.050 | 129,300 | -0.03(-0.59%) |
Apr 21, 2004 | 4.900 | 5.200 | 4.870 | 5.080 | 82,500 | +0.10(+2.01%) |
Apr 20, 2004 | 5.000 | 5.390 | 4.890 | 4.980 | 76,500 | -0.16(-3.11%) |
Apr 19, 2004 | 4.950 | 5.160 | 4.330 | 5.140 | 90,200 | +0.14(+2.80%) |
Apr 16, 2004 | 5.100 | 5.100 | 4.801 | 5.000 | 73,200 | -0.03(-0.60%) |
Apr 15, 2004 | 5.005 | 5.100 | 4.950 | 5.030 | 92,400 | +0.05(+1.00%) |
Apr 14, 2004 | 5.400 | 5.500 | 4.940 | 4.980 | 126,800 | -0.46(-8.46%) |
Apr 13, 2004 | 5.500 | 5.620 | 5.190 | 5.440 | 113,200 | -0.11(-1.98%) |
Apr 12, 2004 | 5.760 | 6.000 | 5.030 | 5.550 | 358,200 | -0.17(-3.06%) |
Apr 08, 2004 | 5.835 | 5.945 | 5.375 | 5.725 | 201,100 | -0.07(-1.12%) |
Apr 07, 2004 | 6.005 | 6.020 | 5.605 | 5.790 | 174,800 | -0.42(-6.69%) |
Apr 06, 2004 | 6.955 | 7.000 | 6.000 | 6.205 | 332,000 | -0.67(-9.75%) |
Apr 05, 2004 | 6.610 | 7.080 | 6.555 | 6.875 | 320,800 | +0.34(+5.20%) |
Apr 02, 2004 | 6.200 | 6.635 | 6.197 | 6.535 | 268,700 | +0.43(+7.04%) |
Apr 01, 2004 | 6.000 | 6.245 | 5.850 | 6.105 | 146,800 | +0.20(+3.39%) |
Mar 31, 2004 | 5.700 | 6.300 | 5.410 | 5.905 | 290,900 | +0.20(+3.42%) |
Mar 30, 2004 | 4.920 | 5.750 | 4.920 | 5.710 | 299,900 | +0.83(+17.13%) |
Mar 29, 2004 | 5.015 | 5.090 | 4.825 | 4.875 | 29,100 | -0.09(-1.81%) |
Mar 26, 2004 | 4.875 | 4.989 | 4.800 | 4.965 | 18,400 | +0.09(+1.85%) |
Mar 25, 2004 | 4.960 | 5.100 | 4.825 | 4.875 | 17,300 | -0.07(-1.42%) |
Mar 24, 2004 | 5.026 | 5.026 | 4.800 | 4.945 | 33,600 | -0.05(-1.10%) |
Mar 23, 2004 | 5.225 | 5.265 | 4.915 | 5.000 | 63,900 | -0.22(-4.31%) |
Mar 22, 2004 | 5.150 | 5.340 | 4.810 | 5.225 | 91,500 | +0.04(+0.77%) |
Mar 19, 2004 | 5.202 | 5.275 | 5.175 | 5.185 | 18,400 | -0.05(-0.96%) |
Mar 18, 2004 | 5.020 | 5.385 | 4.750 | 5.235 | 39,300 | +0.07(+1.36%) |
Mar 17, 2004 | 5.312 | 5.325 | 5.080 | 5.165 | 37,600 | -0.18(-3.46%) |
Mar 16, 2004 | 4.925 | 5.405 | 4.700 | 5.350 | 106,400 | +0.52(+10.77%) |
Mar 15, 2004 | 4.550 | 4.955 | 4.550 | 4.830 | 47,700 | -0.04(-0.72%) |
Mar 12, 2004 | 5.325 | 5.325 | 4.600 | 4.865 | 62,200 | -0.11(-2.21%) |
Mar 11, 2004 | 5.015 | 5.125 | 4.815 | 4.975 | 100,600 | -0.11(-2.16%) |
Mar 10, 2004 | 5.325 | 5.425 | 4.950 | 5.085 | 181,500 | -0.30(-5.57%) |
Mar 09, 2004 | 5.270 | 5.650 | 5.130 | 5.385 | 229,300 | +0.04(+0.65%) |
Mar 08, 2004 | 4.945 | 5.450 | 4.805 | 5.350 | 315,800 | +0.47(+9.74%) |
Mar 05, 2004 | 5.250 | 5.695 | 4.860 | 4.875 | 904,400 | -0.83(-14.47%) |
Mar 04, 2004 | 5.580 | 7.180 | 5.150 | 5.700 | 5,617,000 | +1.83(+47.48%) |
Mar 02, 2004 | 3.750 | 3.875 | 3.728 | 3.865 | 5,900 | +0.13(+3.48%) |
Mar 01, 2004 | 3.700 | 3.750 | 3.700 | 3.735 | 1,300 | +0.04(+1.08%) |
Feb 27, 2004 | 3.590 | 3.695 | 3.540 | 3.695 | 5,700 | +0.06(+1.79%) |
Feb 26, 2004 | 3.730 | 3.730 | 3.630 | 3.630 | 2,500 | -0.09(-2.42%) |
Feb 25, 2004 | 3.745 | 3.745 | 3.695 | 3.720 | 5,200 | -0.08(-2.11%) |
Feb 24, 2004 | 3.750 | 3.840 | 3.750 | 3.800 | 10,900 | +0.07(+1.88%) |
Feb 23, 2004 | 3.775 | 3.780 | 3.725 | 3.730 | 29,500 | -0.05(-1.32%) |
Feb 20, 2004 | 3.825 | 3.825 | 3.665 | 3.780 | 3,600 | -0.03(-0.79%) |
Feb 19, 2004 | 3.655 | 3.840 | 3.655 | 3.810 | 6,300 | +0.00(+0.13%) |
Feb 18, 2004 | 3.795 | 3.805 | 3.675 | 3.805 | 3,200 | -0.02(-0.52%) |
Feb 17, 2004 | 3.795 | 3.825 | 3.725 | 3.825 | 2,300 | +0.03(+0.66%) |
Feb 13, 2004 | 3.802 | 3.810 | 3.585 | 3.800 | 12,000 | +0.07(+2.01%) |
Feb 12, 2004 | 3.755 | 3.795 | 3.635 | 3.725 | 9,800 | -0.03(-0.80%) |
Feb 11, 2004 | 3.650 | 3.800 | 3.650 | 3.755 | 5,900 | +0.10(+2.88%) |
Feb 10, 2004 | 3.745 | 3.745 | 3.650 | 3.650 | 6,600 | -0.05(-1.35%) |
Feb 09, 2004 | 3.700 | 3.837 | 3.700 | 3.700 | 2,900 | +0.00(+0.00%) |
Feb 06, 2004 | 3.785 | 3.785 | 3.700 | 3.700 | 5,600 | -0.05(-1.33%) |
Feb 05, 2004 | 3.525 | 3.795 | 3.525 | 3.750 | 17,800 | +0.20(+5.63%) |
Feb 04, 2004 | 3.490 | 3.870 | 3.490 | 3.550 | 19,000 | -0.17(-4.58%) |
Feb 03, 2004 | 3.550 | 3.860 | 3.480 | 3.720 | 39,100 | +0.25(+7.06%) |
Feb 02, 2004 | 3.595 | 3.595 | 3.375 | 3.475 | 1,500 | -0.07(-1.99%) |
Jan 30, 2004 | 3.395 | 3.625 | 3.395 | 3.546 | 10,700 | +0.14(+4.13%) |
Jan 29, 2004 | 3.450 | 3.505 | 3.405 | 3.405 | 12,400 | -0.10(-2.71%) |
Jan 28, 2004 | 3.455 | 3.505 | 3.450 | 3.500 | 10,100 | -0.00(-0.14%) |
Jan 27, 2004 | 3.575 | 3.575 | 3.500 | 3.505 | 4,400 | +0.03(+0.86%) |
Jan 26, 2004 | 3.365 | 3.690 | 3.320 | 3.475 | 56,500 | +0.20(+5.95%) |
Jan 23, 2004 | 3.325 | 3.325 | 3.280 | 3.280 | 3,400 | -0.08(-2.24%) |
Jan 22, 2004 | 3.355 | 3.410 | 3.255 | 3.355 | 6,900 | -0.11(-3.17%) |
Jan 21, 2004 | 3.370 | 3.480 | 3.370 | 3.465 | 7,900 | +0.03(+0.87%) |
Jan 20, 2004 | 3.335 | 3.440 | 3.335 | 3.435 | 4,900 | +0.10(+3.00%) |
Jan 16, 2004 | 3.325 | 3.335 | 3.300 | 3.335 | 3,100 | +0.00(+0.15%) |
Jan 15, 2004 | 3.375 | 3.375 | 3.325 | 3.330 | 5,872 | +0.02(+0.76%) |
Jan 14, 2004 | 3.145 | 3.490 | 3.145 | 3.305 | 24,617 | +0.17(+5.25%) |
Jan 13, 2004 | 3.095 | 3.175 | 3.095 | 3.140 | 7,920 | +0.09(+2.93%) |
Jan 12, 2004 | 2.900 | 3.075 | 2.900 | 3.050 | 4,316 | +0.04(+1.18%) |
Jan 09, 2004 | 3.085 | 3.205 | 3.015 | 3.015 | 8,587 | +0.00(+0.00%) |
Jan 08, 2004 | 3.125 | 3.125 | 3.015 | 3.015 | 1,900 | +0.01(+0.33%) |
Jan 07, 2004 | 2.950 | 3.240 | 2.950 | 3.005 | 9,430 | +0.04(+1.52%) |
Jan 06, 2004 | 2.950 | 2.990 | 2.930 | 2.960 | 5,000 | +0.01(+0.34%) |
Jan 05, 2004 | 2.825 | 2.975 | 2.825 | 2.950 | 13,300 | +0.14(+4.80%) |
Jan 02, 2004 | 2.800 | 2.820 | 2.750 | 2.815 | 3,800 | +0.06(+2.35%) |
Dec 31, 2003 | 2.730 | 2.751 | 2.730 | 2.751 | 1,500 | -0.00(-0.16%) |
Dec 30, 2003 | 2.750 | 2.765 | 2.750 | 2.755 | 19,266 | -0.04(-1.25%) |
Dec 29, 2003 | 2.800 | 2.825 | 2.550 | 2.790 | 26,444 | +0.04(+1.27%) |
Dec 26, 2003 | 2.775 | 2.800 | 2.738 | 2.755 | 12,314 | +0.07(+2.63%) |
Dec 24, 2003 | 2.655 | 2.684 | 2.605 | 2.684 | 1,500 | +0.08(+3.25%) |
Dec 23, 2003 | 2.805 | 2.850 | 2.600 | 2.600 | 26,976 | -0.28(-9.72%) |
Dec 22, 2003 | 2.875 | 2.945 | 2.825 | 2.880 | 900 | +0.05(+1.95%) |
Dec 19, 2003 | 2.900 | 2.900 | 2.825 | 2.825 | 7,872 | -0.04(-1.57%) |
Dec 18, 2003 | 2.800 | 2.875 | 2.800 | 2.870 | 5,411 | +0.07(+2.50%) |
Dec 17, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,900 | +0.00(+0.00%) |
Dec 16, 2003 | 2.900 | 2.900 | 2.800 | 2.800 | 2,100 | -0.08(-2.61%) |
Dec 15, 2003 | 2.770 | 2.900 | 2.750 | 2.875 | 17,369 | +0.00(+0.00%) |
Dec 12, 2003 | 2.830 | 2.875 | 2.535 | 2.875 | 13,629 | +0.04(+1.41%) |
Dec 11, 2003 | 2.825 | 2.835 | 2.825 | 2.835 | 4,600 | -0.02(-0.53%) |
Dec 10, 2003 | 2.885 | 2.900 | 2.850 | 2.850 | 20,354 | -0.04(-1.55%) |
Dec 09, 2003 | 2.880 | 2.900 | 2.850 | 2.895 | 6,250 | +0.02(+0.70%) |
Dec 08, 2003 | 2.900 | 2.935 | 2.875 | 2.875 | 8,744 | -0.10(-3.36%) |
Dec 05, 2003 | 2.950 | 2.950 | 2.880 | 2.975 | 14,471 | +0.02(+0.85%) |
Dec 04, 2003 | 2.950 | 3.000 | 2.880 | 2.950 | 17,750 | +0.05(+1.72%) |
Dec 03, 2003 | 3.000 | 3.000 | 2.870 | 2.900 | 14,957 | -0.06(-2.19%) |
Dec 02, 2003 | 3.015 | 3.015 | 2.810 | 2.965 | 31,678 | +0.13(+4.59%) |
Dec 01, 2003 | 2.940 | 2.940 | 2.825 | 2.835 | 12,638 | +0.04(+1.25%) |
Nov 28, 2003 | 2.800 | 2.905 | 2.800 | 2.800 | 22,521 | +0.00(+0.00%) |
Nov 26, 2003 | 2.715 | 2.885 | 2.555 | 2.800 | 25,340 | +0.13(+4.87%) |
Nov 25, 2003 | 2.625 | 2.700 | 2.494 | 2.670 | 31,961 | +0.02(+0.75%) |
Nov 24, 2003 | 2.586 | 2.680 | 2.340 | 2.650 | 57,099 | +0.05(+1.92%) |
Nov 21, 2003 | 2.750 | 2.835 | 2.525 | 2.600 | 83,926 | -0.12(-4.59%) |
Nov 20, 2003 | 2.625 | 2.849 | 2.400 | 2.725 | 408,833 | -1.05(-27.91%) |
Nov 18, 2003 | 3.785 | 3.785 | 3.755 | 3.780 | 2,011 | -0.02(-0.53%) |
Nov 17, 2003 | 3.795 | 3.800 | 3.750 | 3.800 | 2,889 | +0.17(+4.68%) |
Nov 14, 2003 | 3.750 | 3.800 | 3.625 | 3.630 | 5,300 | -0.12(-3.21%) |
Nov 13, 2003 | 3.755 | 3.800 | 3.715 | 3.751 | 1,100 | -0.05(-1.30%) |
Nov 12, 2003 | 3.795 | 3.800 | 3.790 | 3.800 | 2,300 | +0.00(+0.00%) |
Nov 11, 2003 | 3.945 | 3.945 | 3.800 | 3.800 | 200 | -0.03(-0.65%) |
Nov 10, 2003 | 3.865 | 3.910 | 3.800 | 3.825 | 7,488 | -0.06(-1.54%) |
Nov 07, 2003 | 3.950 | 3.950 | 3.800 | 3.885 | 4,832 | -0.08(-2.02%) |
Nov 06, 2003 | 3.800 | 4.050 | 3.800 | 3.965 | 4,240 | +0.21(+5.73%) |
Nov 05, 2003 | 3.715 | 3.750 | 3.715 | 3.750 | 7,147 | +0.00(+0.00%) |
Nov 04, 2003 | 3.700 | 3.750 | 3.695 | 3.750 | 9,320 | -0.01(-0.27%) |
Nov 03, 2003 | 3.705 | 3.760 | 3.630 | 3.760 | 8,777 | +0.00(+0.13%) |
Oct 31, 2003 | 3.800 | 3.800 | 3.755 | 3.755 | 6,300 | -0.10(-2.72%) |
Oct 30, 2003 | 3.869 | 3.860 | 3.700 | 3.860 | 11,711 | -0.01(-0.25%) |
Oct 29, 2003 | 3.475 | 3.950 | 3.475 | 3.869 | 14,700 | -0.06(-1.41%) |
Oct 28, 2003 | 3.495 | 3.925 | 3.495 | 3.925 | 13,800 | +0.45(+12.95%) |
Oct 27, 2003 | 3.450 | 3.630 | 3.450 | 3.475 | 10,200 | -0.06(-1.70%) |
Oct 24, 2003 | 3.620 | 3.635 | 3.444 | 3.535 | 7,600 | -0.09(-2.62%) |
Oct 23, 2003 | 3.575 | 3.695 | 3.555 | 3.630 | 3,000 | -0.06(-1.61%) |
Oct 22, 2003 | 3.995 | 3.995 | 3.555 | 3.689 | 33,600 | -0.35(-8.69%) |
Oct 21, 2003 | 4.111 | 4.205 | 4.040 | 4.040 | 10,600 | -0.13(-3.11%) |
Oct 20, 2003 | 4.210 | 4.210 | 3.975 | 4.170 | 4,500 | -0.04(-0.95%) |
Oct 17, 2003 | 4.200 | 4.210 | 4.090 | 4.210 | 8,700 | +0.02(+0.37%) |
Oct 16, 2003 | 3.900 | 4.075 | 3.900 | 4.194 | 22,900 | +0.25(+6.32%) |
Oct 15, 2003 | 3.750 | 3.995 | 3.750 | 3.945 | 9,340 | +0.12(+3.27%) |
Oct 14, 2003 | 3.700 | 3.875 | 3.700 | 3.820 | 12,765 | +0.08(+2.02%) |
Oct 13, 2003 | 3.860 | 3.860 | 3.675 | 3.744 | 4,300 | -0.23(-5.67%) |
Oct 10, 2003 | 3.940 | 3.970 | 3.785 | 3.970 | 2,100 | +0.07(+1.80%) |
Oct 09, 2003 | 3.785 | 3.920 | 3.785 | 3.900 | 6,800 | -0.04(-1.14%) |
Oct 08, 2003 | 3.905 | 3.990 | 3.825 | 3.945 | 8,100 | +0.04(+1.01%) |
Oct 07, 2003 | 3.825 | 3.985 | 3.755 | 3.905 | 6,900 | +0.02(+0.64%) |
Oct 06, 2003 | 3.945 | 3.945 | 3.820 | 3.880 | 4,255 | -0.11(-2.87%) |
Oct 03, 2003 | 3.804 | 4.050 | 3.804 | 3.994 | 14,500 | -0.01(-0.14%) |
Oct 02, 2003 | 3.825 | 4.040 | 3.700 | 4.000 | 5,222 | +0.12(+3.11%) |