Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.700 | 3.720 | 3.610 | 3.670 | 159,900 | +0.00(+0.00%) |
Sep 29, 2004 | 3.790 | 3.820 | 3.580 | 3.670 | 211,500 | -0.12(-3.17%) |
Sep 28, 2004 | 3.590 | 3.790 | 3.450 | 3.790 | 367,000 | +0.20(+5.57%) |
Sep 27, 2004 | 3.680 | 3.690 | 3.510 | 3.590 | 660,500 | -0.11(-2.97%) |
Sep 24, 2004 | 3.570 | 3.730 | 3.560 | 3.700 | 134,500 | +0.07(+1.93%) |
Sep 23, 2004 | 3.500 | 3.640 | 3.450 | 3.630 | 153,400 | +0.12(+3.42%) |
Sep 22, 2004 | 3.460 | 3.540 | 3.401 | 3.510 | 166,200 | -0.05(-1.40%) |
Sep 21, 2004 | 3.520 | 3.630 | 3.520 | 3.560 | 270,700 | +0.04(+1.14%) |
Sep 20, 2004 | 3.510 | 3.580 | 3.340 | 3.520 | 239,100 | +0.00(+0.00%) |
Sep 17, 2004 | 3.570 | 3.580 | 3.500 | 3.520 | 395,500 | +0.00(+0.00%) |
Sep 16, 2004 | 3.460 | 3.530 | 3.340 | 3.520 | 293,400 | +0.06(+1.73%) |
Sep 15, 2004 | 3.310 | 3.470 | 3.250 | 3.460 | 290,400 | +0.15(+4.53%) |
Sep 14, 2004 | 3.250 | 3.320 | 3.250 | 3.310 | 98,400 | +0.01(+0.30%) |
Sep 13, 2004 | 3.250 | 3.300 | 3.160 | 3.300 | 127,300 | +0.05(+1.54%) |
Sep 10, 2004 | 3.180 | 3.280 | 3.170 | 3.250 | 150,400 | +0.05(+1.56%) |
Sep 09, 2004 | 3.090 | 3.250 | 3.090 | 3.200 | 278,900 | +0.10(+3.23%) |
Sep 08, 2004 | 3.100 | 3.150 | 3.080 | 3.100 | 136,100 | -0.02(-0.64%) |
Sep 07, 2004 | 3.100 | 3.200 | 3.050 | 3.120 | 144,100 | +0.01(+0.32%) |
Sep 03, 2004 | 3.160 | 3.220 | 3.100 | 3.110 | 198,400 | -0.05(-1.58%) |
Sep 02, 2004 | 3.190 | 3.250 | 3.090 | 3.160 | 337,100 | -0.09(-2.77%) |
Sep 01, 2004 | 3.200 | 3.380 | 3.070 | 3.250 | 648,900 | +0.01(+0.31%) |
Aug 31, 2004 | 3.180 | 3.300 | 3.180 | 3.240 | 232,500 | +0.02(+0.62%) |
Aug 30, 2004 | 3.290 | 3.290 | 3.220 | 3.220 | 243,000 | -0.11(-3.30%) |
Aug 27, 2004 | 3.270 | 3.360 | 3.230 | 3.330 | 352,700 | +0.05(+1.52%) |
Aug 26, 2004 | 3.350 | 3.350 | 3.230 | 3.280 | 226,500 | -0.04(-1.20%) |
Aug 25, 2004 | 3.330 | 3.340 | 3.250 | 3.320 | 237,400 | +0.02(+0.61%) |
Aug 24, 2004 | 3.330 | 3.360 | 3.220 | 3.300 | 116,700 | +0.01(+0.30%) |
Aug 23, 2004 | 3.300 | 3.390 | 3.220 | 3.290 | 141,100 | -0.07(-2.08%) |
Aug 20, 2004 | 3.310 | 3.380 | 3.310 | 3.360 | 300,600 | +0.11(+3.38%) |
Aug 19, 2004 | 3.170 | 3.360 | 3.150 | 3.250 | 301,900 | +0.02(+0.62%) |
Aug 18, 2004 | 3.140 | 3.250 | 3.080 | 3.230 | 174,000 | +0.10(+3.19%) |
Aug 17, 2004 | 3.150 | 3.190 | 3.070 | 3.130 | 190,600 | -0.07(-2.19%) |
Aug 16, 2004 | 3.070 | 3.210 | 3.070 | 3.200 | 259,600 | +0.16(+5.26%) |
Aug 13, 2004 | 3.100 | 3.130 | 3.020 | 3.040 | 74,900 | +0.00(+0.00%) |
Aug 12, 2004 | 3.090 | 3.100 | 3.010 | 3.040 | 195,200 | -0.07(-2.25%) |
Aug 11, 2004 | 3.110 | 3.170 | 3.010 | 3.110 | 153,600 | -0.10(-3.12%) |
Aug 10, 2004 | 3.150 | 3.290 | 3.120 | 3.210 | 152,800 | +0.11(+3.55%) |
Aug 09, 2004 | 3.070 | 3.200 | 2.970 | 3.100 | 372,600 | +0.03(+0.98%) |
Aug 06, 2004 | 3.000 | 3.180 | 3.000 | 3.070 | 279,100 | -0.19(-5.83%) |
Aug 05, 2004 | 3.250 | 3.440 | 3.110 | 3.260 | 344,000 | -0.02(-0.61%) |
Aug 04, 2004 | 3.460 | 3.460 | 3.260 | 3.280 | 447,100 | -0.20(-5.75%) |
Aug 03, 2004 | 3.750 | 3.810 | 3.310 | 3.480 | 809,300 | -0.32(-8.42%) |
Aug 02, 2004 | 3.810 | 3.900 | 3.700 | 3.800 | 122,700 | -0.06(-1.55%) |
Jul 30, 2004 | 3.890 | 3.890 | 3.750 | 3.860 | 147,900 | +0.03(+0.78%) |
Jul 29, 2004 | 3.800 | 3.850 | 3.730 | 3.830 | 140,800 | +0.11(+2.96%) |
Jul 28, 2004 | 3.760 | 3.830 | 3.700 | 3.720 | 218,700 | -0.05(-1.33%) |
Jul 27, 2004 | 3.670 | 3.860 | 3.670 | 3.770 | 562,900 | +0.10(+2.72%) |
Jul 26, 2004 | 3.660 | 3.750 | 3.650 | 3.670 | 526,300 | +0.01(+0.27%) |
Jul 23, 2004 | 3.880 | 3.880 | 3.630 | 3.660 | 572,300 | -0.30(-7.58%) |
Jul 22, 2004 | 3.990 | 4.010 | 3.880 | 3.960 | 411,300 | -0.05(-1.25%) |
Jul 21, 2004 | 3.970 | 4.030 | 3.900 | 4.010 | 622,700 | +0.02(+0.50%) |
Jul 20, 2004 | 3.900 | 4.000 | 3.880 | 3.990 | 490,900 | +0.11(+2.84%) |
Jul 19, 2004 | 3.830 | 3.900 | 3.690 | 3.880 | 258,000 | +0.06(+1.57%) |
Jul 16, 2004 | 3.760 | 3.850 | 3.750 | 3.820 | 563,800 | +0.04(+1.06%) |
Jul 15, 2004 | 3.700 | 3.800 | 3.700 | 3.780 | 244,900 | +0.07(+1.89%) |
Jul 14, 2004 | 3.700 | 3.760 | 3.650 | 3.710 | 217,200 | +0.00(+0.00%) |
Jul 13, 2004 | 3.610 | 3.730 | 3.570 | 3.710 | 274,700 | +0.09(+2.49%) |
Jul 12, 2004 | 3.540 | 3.700 | 3.530 | 3.620 | 117,000 | -0.02(-0.55%) |
Jul 09, 2004 | 3.650 | 3.650 | 3.440 | 3.640 | 154,000 | -0.02(-0.55%) |
Jul 08, 2004 | 3.600 | 3.780 | 3.530 | 3.660 | 404,400 | +0.05(+1.39%) |
Jul 07, 2004 | 3.550 | 3.650 | 3.420 | 3.610 | 176,200 | +0.14(+4.03%) |
Jul 06, 2004 | 3.670 | 3.690 | 3.440 | 3.470 | 214,400 | -0.23(-6.22%) |
Jul 02, 2004 | 3.630 | 3.750 | 3.570 | 3.700 | 196,000 | +0.06(+1.65%) |
Jul 01, 2004 | 3.830 | 3.840 | 3.640 | 3.640 | 142,000 | -0.18(-4.71%) |
Jun 30, 2004 | 3.710 | 3.820 | 3.560 | 3.820 | 363,900 | +0.10(+2.69%) |
Jun 29, 2004 | 3.600 | 3.740 | 3.550 | 3.720 | 219,000 | +0.12(+3.33%) |
Jun 28, 2004 | 3.560 | 3.720 | 3.530 | 3.600 | 229,700 | +0.00(+0.00%) |
Jun 25, 2004 | 3.800 | 3.800 | 3.520 | 3.600 | 367,100 | -0.14(-3.74%) |
Jun 24, 2004 | 3.800 | 3.850 | 3.730 | 3.740 | 166,400 | -0.09(-2.35%) |
Jun 23, 2004 | 3.750 | 3.860 | 3.590 | 3.830 | 506,200 | +0.11(+2.96%) |
Jun 22, 2004 | 3.520 | 3.760 | 3.480 | 3.720 | 194,600 | +0.10(+2.76%) |
Jun 21, 2004 | 3.650 | 3.680 | 3.550 | 3.620 | 192,400 | -0.06(-1.63%) |
Jun 18, 2004 | 3.730 | 3.750 | 3.550 | 3.680 | 299,500 | -0.05(-1.34%) |
Jun 17, 2004 | 3.600 | 3.740 | 3.500 | 3.730 | 197,400 | +0.10(+2.75%) |
Jun 16, 2004 | 3.440 | 3.700 | 3.440 | 3.630 | 463,100 | +0.18(+5.22%) |
Jun 15, 2004 | 3.260 | 3.450 | 3.260 | 3.450 | 227,200 | +0.19(+5.83%) |
Jun 14, 2004 | 3.400 | 3.400 | 3.240 | 3.260 | 255,100 | -0.16(-4.68%) |
Jun 10, 2004 | 3.300 | 3.420 | 3.280 | 3.420 | 257,800 | +0.11(+3.32%) |
Jun 09, 2004 | 3.280 | 3.480 | 3.280 | 3.310 | 214,200 | -0.02(-0.60%) |
Jun 08, 2004 | 3.220 | 3.350 | 3.220 | 3.330 | 304,100 | +0.09(+2.78%) |
Jun 07, 2004 | 3.280 | 3.280 | 3.200 | 3.240 | 235,300 | -0.01(-0.31%) |
Jun 04, 2004 | 3.350 | 3.350 | 3.230 | 3.250 | 80,300 | -0.02(-0.61%) |
Jun 03, 2004 | 3.360 | 3.410 | 3.260 | 3.270 | 237,300 | -0.09(-2.68%) |
Jun 02, 2004 | 3.350 | 3.420 | 3.280 | 3.360 | 152,100 | -0.03(-0.88%) |
Jun 01, 2004 | 3.200 | 3.410 | 3.200 | 3.390 | 312,300 | +0.18(+5.61%) |
May 28, 2004 | 3.180 | 3.280 | 3.100 | 3.210 | 148,000 | +0.03(+0.94%) |
May 27, 2004 | 3.240 | 3.250 | 3.100 | 3.180 | 212,000 | -0.05(-1.55%) |
May 26, 2004 | 3.320 | 3.320 | 3.120 | 3.230 | 211,800 | -0.11(-3.29%) |
May 25, 2004 | 3.400 | 3.450 | 3.220 | 3.340 | 293,000 | -0.03(-0.89%) |
May 24, 2004 | 3.080 | 3.380 | 3.080 | 3.370 | 320,100 | +0.32(+10.49%) |
May 21, 2004 | 3.010 | 3.080 | 2.960 | 3.050 | 163,200 | +0.05(+1.67%) |
May 20, 2004 | 3.000 | 3.130 | 2.920 | 3.000 | 147,000 | +0.00(+0.00%) |
May 19, 2004 | 2.990 | 3.030 | 2.840 | 3.000 | 261,100 | +0.11(+3.81%) |
May 18, 2004 | 2.990 | 3.000 | 2.880 | 2.890 | 178,300 | +0.00(+0.00%) |
May 17, 2004 | 2.900 | 2.990 | 2.790 | 2.890 | 204,200 | -0.04(-1.37%) |
May 14, 2004 | 2.900 | 3.040 | 2.810 | 2.930 | 210,400 | -0.01(-0.34%) |
May 13, 2004 | 2.980 | 3.000 | 2.910 | 2.940 | 139,400 | -0.03(-1.01%) |
May 12, 2004 | 2.950 | 3.050 | 2.780 | 2.970 | 474,400 | -0.08(-2.62%) |
May 11, 2004 | 2.950 | 3.140 | 2.950 | 3.050 | 353,200 | +0.11(+3.74%) |
May 10, 2004 | 2.770 | 3.050 | 2.650 | 2.940 | 560,300 | +0.09(+3.16%) |
May 07, 2004 | 3.090 | 3.200 | 2.850 | 2.850 | 374,400 | -0.24(-7.77%) |
May 06, 2004 | 3.090 | 3.250 | 2.750 | 3.090 | 574,600 | -0.02(-0.64%) |
May 05, 2004 | 3.140 | 3.150 | 3.010 | 3.110 | 221,100 | -0.08(-2.51%) |
May 04, 2004 | 3.250 | 3.250 | 3.050 | 3.190 | 187,600 | -0.05(-1.54%) |
May 03, 2004 | 3.140 | 3.250 | 3.030 | 3.240 | 206,200 | +0.10(+3.18%) |
Apr 30, 2004 | 3.250 | 3.340 | 3.010 | 3.140 | 374,100 | -0.01(-0.32%) |
Apr 29, 2004 | 3.500 | 3.510 | 3.050 | 3.150 | 723,200 | -0.32(-9.22%) |
Apr 28, 2004 | 3.670 | 3.670 | 3.470 | 3.470 | 962,900 | -0.24(-6.47%) |
Apr 27, 2004 | 3.510 | 3.780 | 3.490 | 3.710 | 644,600 | +0.15(+4.21%) |
Apr 26, 2004 | 3.600 | 3.700 | 3.500 | 3.560 | 253,000 | -0.09(-2.47%) |
Apr 23, 2004 | 3.600 | 3.650 | 3.400 | 3.650 | 354,300 | +0.06(+1.67%) |
Apr 22, 2004 | 3.550 | 3.640 | 3.550 | 3.590 | 383,100 | -0.05(-1.37%) |
Apr 21, 2004 | 3.630 | 3.660 | 3.520 | 3.640 | 498,700 | +0.03(+0.83%) |
Apr 20, 2004 | 3.840 | 3.840 | 3.590 | 3.610 | 594,300 | -0.24(-6.23%) |
Apr 19, 2004 | 3.900 | 3.910 | 3.710 | 3.850 | 307,800 | -0.04(-1.03%) |
Apr 16, 2004 | 3.900 | 3.900 | 3.750 | 3.890 | 260,800 | -0.01(-0.26%) |
Apr 15, 2004 | 3.740 | 3.900 | 3.630 | 3.900 | 285,600 | +0.15(+4.00%) |
Apr 14, 2004 | 3.780 | 3.850 | 3.640 | 3.750 | 233,300 | -0.10(-2.60%) |
Apr 13, 2004 | 3.930 | 3.930 | 3.700 | 3.850 | 303,400 | -0.05(-1.28%) |
Apr 12, 2004 | 3.850 | 3.950 | 3.750 | 3.900 | 393,200 | +0.04(+1.04%) |
Apr 08, 2004 | 3.880 | 3.880 | 3.700 | 3.860 | 237,000 | -0.02(-0.52%) |
Apr 07, 2004 | 3.740 | 3.900 | 3.630 | 3.880 | 434,300 | +0.12(+3.19%) |
Apr 06, 2004 | 3.790 | 3.880 | 3.700 | 3.760 | 272,900 | -0.04(-1.05%) |
Apr 05, 2004 | 3.910 | 3.980 | 3.750 | 3.800 | 389,800 | -0.11(-2.81%) |
Apr 02, 2004 | 4.030 | 4.050 | 3.820 | 3.910 | 352,800 | -0.11(-2.74%) |
Apr 01, 2004 | 4.140 | 4.140 | 3.830 | 4.020 | 337,700 | -0.15(-3.60%) |
Mar 31, 2004 | 4.000 | 4.170 | 3.800 | 4.170 | 519,500 | +0.22(+5.57%) |
Mar 30, 2004 | 3.870 | 3.970 | 3.810 | 3.950 | 280,400 | +0.17(+4.50%) |
Mar 29, 2004 | 3.680 | 3.900 | 3.590 | 3.780 | 430,100 | +0.17(+4.71%) |
Mar 26, 2004 | 3.550 | 3.650 | 3.530 | 3.610 | 224,800 | -0.01(-0.28%) |
Mar 25, 2004 | 3.630 | 3.730 | 3.600 | 3.620 | 283,300 | -0.01(-0.28%) |
Mar 24, 2004 | 3.750 | 3.750 | 3.550 | 3.630 | 306,000 | -0.07(-1.89%) |
Mar 23, 2004 | 4.000 | 4.000 | 3.680 | 3.700 | 613,500 | +0.00(+0.00%) |
Mar 22, 2004 | 3.900 | 3.900 | 3.680 | 3.700 | 323,300 | -0.30(-7.50%) |
Mar 19, 2004 | 4.020 | 4.020 | 3.880 | 4.000 | 263,000 | -0.02(-0.50%) |
Mar 18, 2004 | 4.000 | 4.060 | 3.890 | 4.020 | 237,400 | -0.07(-1.71%) |
Mar 17, 2004 | 3.800 | 4.120 | 3.800 | 4.090 | 278,700 | +0.22(+5.68%) |
Mar 16, 2004 | 3.850 | 3.900 | 3.730 | 3.870 | 186,200 | -0.03(-0.77%) |
Mar 15, 2004 | 3.850 | 3.960 | 3.800 | 3.900 | 253,200 | +0.03(+0.78%) |
Mar 12, 2004 | 3.600 | 3.870 | 3.520 | 3.870 | 402,500 | +0.17(+4.59%) |
Mar 11, 2004 | 3.650 | 3.950 | 3.650 | 3.700 | 349,100 | -0.11(-2.89%) |
Mar 10, 2004 | 4.000 | 4.100 | 3.810 | 3.810 | 417,200 | -0.25(-6.16%) |
Mar 09, 2004 | 4.060 | 4.190 | 4.010 | 4.060 | 490,800 | -0.14(-3.33%) |
Mar 08, 2004 | 4.300 | 4.490 | 4.100 | 4.200 | 543,100 | -0.07(-1.64%) |
Mar 05, 2004 | 4.130 | 4.310 | 4.130 | 4.270 | 213,000 | +0.07(+1.67%) |
Mar 04, 2004 | 4.150 | 4.300 | 4.110 | 4.200 | 299,300 | -0.03(-0.71%) |
Mar 03, 2004 | 4.030 | 4.270 | 4.030 | 4.230 | 382,500 | +0.10(+2.42%) |
Mar 02, 2004 | 4.340 | 4.350 | 4.130 | 4.130 | 413,200 | -0.20(-4.62%) |
Mar 01, 2004 | 4.230 | 4.330 | 4.130 | 4.330 | 372,800 | +0.10(+2.36%) |
Feb 27, 2004 | 3.780 | 4.240 | 3.780 | 4.230 | 360,100 | +0.02(+0.48%) |
Feb 26, 2004 | 4.000 | 4.210 | 3.990 | 4.210 | 446,100 | +0.16(+3.95%) |
Feb 25, 2004 | 3.880 | 4.050 | 3.880 | 4.050 | 249,300 | +0.14(+3.58%) |
Feb 24, 2004 | 3.810 | 3.990 | 3.810 | 3.910 | 455,900 | +0.03(+0.77%) |
Feb 23, 2004 | 3.900 | 3.980 | 3.880 | 3.880 | 407,700 | +0.00(+0.00%) |
Feb 20, 2004 | 3.970 | 3.980 | 3.860 | 3.880 | 256,400 | -0.11(-2.76%) |
Feb 19, 2004 | 4.000 | 4.070 | 3.910 | 3.990 | 350,900 | -0.05(-1.24%) |
Feb 18, 2004 | 4.000 | 4.050 | 3.890 | 4.040 | 656,200 | -0.02(-0.49%) |
Feb 17, 2004 | 4.000 | 4.150 | 4.000 | 4.060 | 762,200 | +0.05(+1.25%) |
Feb 13, 2004 | 4.070 | 4.080 | 3.950 | 4.010 | 719,900 | -0.07(-1.72%) |
Feb 12, 2004 | 4.030 | 4.090 | 3.970 | 4.080 | 785,000 | +0.13(+3.29%) |
Feb 11, 2004 | 3.740 | 4.070 | 3.670 | 3.950 | 1,247,800 | +0.21(+5.61%) |
Feb 10, 2004 | 3.580 | 3.780 | 3.580 | 3.740 | 521,000 | +0.11(+3.03%) |
Feb 09, 2004 | 3.530 | 3.640 | 3.500 | 3.630 | 374,500 | +0.08(+2.25%) |
Feb 06, 2004 | 3.450 | 3.600 | 3.380 | 3.550 | 243,400 | +0.05(+1.43%) |
Feb 05, 2004 | 3.550 | 3.630 | 3.450 | 3.500 | 939,100 | -0.05(-1.41%) |
Feb 04, 2004 | 3.550 | 3.600 | 3.500 | 3.550 | 592,900 | +0.00(+0.00%) |
Feb 03, 2004 | 3.440 | 3.570 | 3.380 | 3.550 | 907,700 | +0.09(+2.60%) |
Feb 02, 2004 | 3.460 | 3.480 | 3.380 | 3.460 | 571,200 | +0.00(+0.00%) |
Jan 30, 2004 | 3.460 | 3.500 | 3.400 | 3.460 | 211,900 | -0.04(-1.14%) |
Jan 29, 2004 | 3.550 | 3.600 | 3.340 | 3.500 | 437,200 | -0.12(-3.31%) |
Jan 28, 2004 | 3.720 | 3.720 | 3.510 | 3.620 | 326,500 | -0.07(-1.90%) |
Jan 27, 2004 | 3.600 | 3.700 | 3.600 | 3.690 | 769,000 | +0.10(+2.79%) |
Jan 26, 2004 | 3.650 | 3.670 | 3.520 | 3.590 | 884,100 | -0.06(-1.64%) |
Jan 23, 2004 | 3.500 | 3.670 | 3.430 | 3.650 | 731,400 | +0.15(+4.29%) |
Jan 22, 2004 | 3.680 | 3.700 | 3.200 | 3.500 | 807,100 | -0.15(-4.11%) |
Jan 21, 2004 | 3.560 | 3.750 | 3.500 | 3.650 | 1,006,300 | +0.10(+2.82%) |
Jan 20, 2004 | 3.500 | 3.550 | 3.450 | 3.550 | 725,900 | +0.13(+3.80%) |
Jan 16, 2004 | 3.350 | 3.500 | 3.330 | 3.420 | 682,500 | +0.11(+3.32%) |
Jan 15, 2004 | 3.370 | 3.370 | 3.260 | 3.310 | 833,800 | +0.01(+0.30%) |
Jan 14, 2004 | 3.200 | 3.300 | 3.150 | 3.300 | 743,400 | +0.07(+2.17%) |
Jan 13, 2004 | 3.260 | 3.400 | 3.130 | 3.230 | 680,300 | -0.01(-0.31%) |
Jan 12, 2004 | 3.310 | 3.390 | 3.180 | 3.240 | 1,220,100 | -0.03(-0.92%) |
Jan 09, 2004 | 2.940 | 3.310 | 2.920 | 3.270 | 3,189,900 | +0.36(+12.37%) |
Jan 08, 2004 | 2.740 | 2.920 | 2.710 | 2.910 | 1,000,600 | +0.17(+6.20%) |
Jan 07, 2004 | 2.680 | 2.740 | 2.600 | 2.740 | 678,900 | +0.06(+2.24%) |
Jan 06, 2004 | 2.720 | 2.740 | 2.650 | 2.680 | 478,200 | -0.04(-1.47%) |
Jan 05, 2004 | 2.650 | 2.740 | 2.560 | 2.720 | 429,400 | +0.13(+5.02%) |
Jan 02, 2004 | 2.570 | 2.660 | 2.550 | 2.590 | 138,400 | +0.04(+1.57%) |
Dec 31, 2003 | 2.600 | 2.660 | 2.540 | 2.550 | 434,300 | -0.07(-2.67%) |
Dec 30, 2003 | 2.600 | 2.620 | 2.540 | 2.620 | 476,100 | -0.01(-0.38%) |
Dec 29, 2003 | 2.730 | 2.750 | 2.610 | 2.630 | 499,000 | -0.04(-1.50%) |
Dec 26, 2003 | 2.700 | 2.750 | 2.600 | 2.670 | 174,000 | +0.07(+2.69%) |
Dec 24, 2003 | 2.550 | 2.640 | 2.500 | 2.600 | 276,200 | +0.11(+4.42%) |
Dec 23, 2003 | 2.650 | 2.680 | 2.490 | 2.490 | 636,400 | -0.16(-6.04%) |
Dec 22, 2003 | 2.760 | 2.780 | 2.630 | 2.650 | 485,200 | -0.15(-5.36%) |
Dec 19, 2003 | 2.920 | 2.920 | 2.730 | 2.800 | 321,200 | -0.05(-1.75%) |
Dec 18, 2003 | 2.700 | 2.900 | 2.700 | 2.850 | 760,000 | +0.22(+8.37%) |
Dec 17, 2003 | 2.650 | 2.690 | 2.600 | 2.630 | 424,800 | -0.07(-2.59%) |
Dec 16, 2003 | 2.700 | 2.730 | 2.630 | 2.700 | 356,400 | -0.07(-2.53%) |
Dec 15, 2003 | 2.810 | 2.890 | 2.760 | 2.770 | 559,000 | -0.14(-4.81%) |
Dec 12, 2003 | 2.800 | 2.930 | 2.720 | 2.910 | 804,300 | +0.11(+3.93%) |
Dec 11, 2003 | 2.540 | 2.800 | 2.490 | 2.800 | 641,600 | +0.20(+7.69%) |
Dec 10, 2003 | 2.670 | 2.850 | 2.580 | 2.600 | 769,200 | -0.06(-2.26%) |
Dec 09, 2003 | 2.660 | 2.770 | 2.620 | 2.660 | 862,200 | +0.01(+0.38%) |
Dec 08, 2003 | 2.570 | 2.680 | 2.550 | 2.650 | 680,700 | +0.13(+5.16%) |
Dec 05, 2003 | 2.450 | 2.550 | 2.440 | 2.520 | 465,700 | +0.07(+2.86%) |
Dec 04, 2003 | 2.310 | 2.460 | 2.290 | 2.450 | 378,600 | +0.14(+6.06%) |
Dec 03, 2003 | 2.350 | 2.400 | 2.300 | 2.310 | 301,600 | -0.04(-1.70%) |
Dec 02, 2003 | 2.420 | 2.450 | 2.370 | 2.350 | 240,100 | -0.05(-2.08%) |
Dec 01, 2003 | 2.450 | 2.520 | 2.370 | 2.400 | 360,200 | +0.01(+0.42%) |
Nov 28, 2003 | 2.450 | 2.480 | 2.370 | 2.390 | 205,500 | -0.11(-4.40%) |
Nov 26, 2003 | 2.400 | 2.450 | 2.350 | 2.500 | 353,200 | +0.12(+5.04%) |
Nov 25, 2003 | 2.350 | 2.430 | 2.350 | 2.380 | 159,400 | -0.03(-1.24%) |
Nov 24, 2003 | 2.380 | 2.440 | 2.350 | 2.410 | 179,900 | +0.01(+0.42%) |
Nov 21, 2003 | 2.350 | 2.400 | 2.350 | 2.400 | 223,000 | +0.09(+3.90%) |
Nov 20, 2003 | 2.320 | 2.330 | 2.260 | 2.310 | 246,400 | -0.01(-0.43%) |
Nov 19, 2003 | 2.350 | 2.370 | 2.280 | 2.320 | 375,500 | -0.03(-1.28%) |
Nov 18, 2003 | 2.300 | 2.450 | 2.300 | 2.350 | 193,200 | +0.05(+2.17%) |
Nov 17, 2003 | 2.350 | 2.380 | 2.300 | 2.300 | 410,400 | -0.08(-3.36%) |
Nov 14, 2003 | 2.450 | 2.510 | 2.400 | 2.380 | 288,400 | -0.07(-2.86%) |
Nov 13, 2003 | 2.400 | 2.470 | 2.360 | 2.450 | 724,200 | +0.05(+2.08%) |
Nov 12, 2003 | 2.400 | 2.520 | 2.370 | 2.400 | 562,400 | -0.02(-0.83%) |
Nov 11, 2003 | 2.550 | 2.550 | 2.400 | 2.420 | 473,700 | -0.13(-5.10%) |
Nov 10, 2003 | 2.500 | 2.600 | 2.500 | 2.550 | 673,500 | +0.09(+3.66%) |
Nov 07, 2003 | 2.420 | 2.500 | 2.410 | 2.460 | 247,100 | +0.02(+0.82%) |
Nov 06, 2003 | 2.380 | 2.450 | 2.380 | 2.440 | 156,700 | +0.07(+2.95%) |
Nov 05, 2003 | 2.250 | 2.390 | 2.220 | 2.370 | 353,900 | +0.08(+3.49%) |
Nov 04, 2003 | 2.250 | 2.310 | 2.220 | 2.290 | 271,157 | +0.04(+1.78%) |
Nov 03, 2003 | 2.320 | 2.320 | 2.230 | 2.250 | 390,316 | +0.00(+0.00%) |
Oct 31, 2003 | 2.280 | 2.310 | 2.250 | 2.250 | 313,800 | -0.07(-3.02%) |
Oct 30, 2003 | 2.340 | 2.340 | 2.250 | 2.320 | 173,900 | -0.01(-0.43%) |
Oct 29, 2003 | 2.230 | 2.330 | 2.230 | 2.330 | 193,200 | +0.00(+0.00%) |
Oct 28, 2003 | 2.260 | 2.330 | 2.260 | 2.330 | 206,400 | +0.00(+0.00%) |
Oct 27, 2003 | 2.380 | 2.390 | 2.270 | 2.330 | 325,900 | +0.01(+0.43%) |
Oct 24, 2003 | 2.330 | 2.370 | 2.280 | 2.320 | 266,500 | -0.08(-3.33%) |
Oct 23, 2003 | 2.310 | 2.400 | 2.300 | 2.400 | 261,200 | +0.07(+3.00%) |
Oct 22, 2003 | 2.360 | 2.400 | 2.310 | 2.330 | 209,600 | -0.08(-3.32%) |
Oct 21, 2003 | 2.450 | 2.460 | 2.380 | 2.410 | 212,000 | -0.04(-1.63%) |
Oct 20, 2003 | 2.400 | 2.520 | 2.350 | 2.450 | 338,500 | +0.09(+3.81%) |
Oct 17, 2003 | 2.400 | 2.450 | 2.360 | 2.360 | 231,600 | -0.04(-1.67%) |
Oct 16, 2003 | 2.420 | 2.420 | 2.400 | 2.400 | 303,300 | -0.02(-0.83%) |
Oct 15, 2003 | 2.490 | 2.500 | 2.420 | 2.420 | 298,900 | -0.07(-2.81%) |
Oct 14, 2003 | 2.510 | 2.510 | 2.420 | 2.490 | 173,800 | -0.06(-2.35%) |
Oct 13, 2003 | 2.420 | 2.540 | 2.420 | 2.550 | 199,700 | +0.08(+3.24%) |
Oct 10, 2003 | 2.460 | 2.500 | 2.410 | 2.470 | 189,400 | -0.03(-1.20%) |
Oct 09, 2003 | 2.490 | 2.550 | 2.370 | 2.500 | 433,500 | +0.01(+0.40%) |
Oct 08, 2003 | 2.630 | 2.550 | 2.460 | 2.490 | 224,900 | -0.14(-5.32%) |
Oct 07, 2003 | 2.550 | 2.640 | 2.550 | 2.630 | 208,200 | +0.03(+1.15%) |
Oct 06, 2003 | 2.490 | 2.690 | 2.490 | 2.600 | 301,000 | +0.10(+4.00%) |
Oct 03, 2003 | 2.450 | 2.480 | 2.410 | 2.500 | 260,500 | +0.09(+3.73%) |
Oct 02, 2003 | 2.330 | 2.450 | 2.330 | 2.410 | 98,300 | -0.02(-0.82%) |