Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.169 | 3.216 | 3.158 | 3.202 | 2,003,743 | +0.02(+0.75%) |
Oct 28, 2004 | 3.192 | 3.192 | 3.126 | 3.178 | 4,073,222 | -0.03(-1.02%) |
Oct 27, 2004 | 3.189 | 3.212 | 3.139 | 3.211 | 4,137,374 | +0.02(+0.71%) |
Oct 26, 2004 | 3.144 | 3.200 | 3.140 | 3.188 | 4,443,875 | +0.03(+1.08%) |
Oct 25, 2004 | 3.096 | 3.155 | 3.067 | 3.154 | 4,490,603 | +0.05(+1.46%) |
Oct 22, 2004 | 3.177 | 3.189 | 3.095 | 3.109 | 3,383,396 | -0.07(-2.15%) |
Oct 21, 2004 | 3.082 | 3.196 | 3.081 | 3.177 | 5,154,293 | +0.09(+3.07%) |
Oct 20, 2004 | 3.043 | 3.091 | 3.043 | 3.082 | 4,714,737 | +0.03(+0.91%) |
Oct 19, 2004 | 3.082 | 3.087 | 3.054 | 3.054 | 2,701,489 | -0.03(-0.86%) |
Oct 18, 2004 | 3.075 | 3.130 | 3.045 | 3.081 | 3,072,934 | +0.00(+0.12%) |
Oct 15, 2004 | 3.056 | 3.128 | 3.056 | 3.077 | 3,609,906 | +0.02(+0.74%) |
Oct 14, 2004 | 3.093 | 3.125 | 3.054 | 3.054 | 2,791,777 | -0.05(-1.71%) |
Oct 13, 2004 | 3.212 | 3.212 | 3.078 | 3.107 | 3,410,324 | -0.09(-2.88%) |
Oct 12, 2004 | 3.176 | 3.203 | 3.152 | 3.200 | 2,623,874 | +0.01(+0.16%) |
Oct 11, 2004 | 3.188 | 3.196 | 3.119 | 3.194 | 4,067,678 | +0.01(+0.20%) |
Oct 08, 2004 | 3.198 | 3.232 | 3.188 | 3.188 | 4,051,838 | -0.02(-0.71%) |
Oct 07, 2004 | 3.279 | 3.279 | 3.211 | 3.211 | 5,211,317 | -0.08(-2.45%) |
Oct 06, 2004 | 3.250 | 3.292 | 3.250 | 3.292 | 2,759,305 | +0.03(+0.81%) |
Oct 05, 2004 | 3.289 | 3.289 | 3.245 | 3.265 | 2,309,453 | -0.03(-0.84%) |
Oct 04, 2004 | 3.314 | 3.346 | 3.278 | 3.293 | 6,479,299 | -0.03(-0.76%) |
Oct 01, 2004 | 3.264 | 3.333 | 3.264 | 3.318 | 5,029,950 | +0.05(+1.66%) |
Sep 30, 2004 | 3.234 | 3.265 | 3.224 | 3.264 | 3,875,224 | +0.03(+1.02%) |
Sep 29, 2004 | 3.237 | 3.239 | 3.217 | 3.231 | 3,875,224 | +0.01(+0.16%) |
Sep 28, 2004 | 3.202 | 3.245 | 3.202 | 3.226 | 3,666,930 | +0.02(+0.75%) |
Sep 27, 2004 | 3.169 | 3.232 | 3.157 | 3.202 | 8,779,248 | +0.03(+0.95%) |
Sep 24, 2004 | 3.100 | 3.176 | 3.082 | 3.172 | 7,256,244 | +0.09(+2.95%) |
Sep 23, 2004 | 3.138 | 3.157 | 3.063 | 3.081 | 14,548,129 | -0.05(-1.65%) |
Sep 22, 2004 | 3.206 | 3.206 | 3.129 | 3.133 | 11,140,973 | -0.07(-2.09%) |
Sep 21, 2004 | 3.240 | 3.246 | 3.189 | 3.200 | 7,762,328 | -0.02(-0.67%) |
Sep 20, 2004 | 3.240 | 3.264 | 3.220 | 3.221 | 4,320,324 | -0.01(-0.43%) |
Sep 17, 2004 | 3.333 | 3.333 | 3.226 | 3.235 | 10,531,138 | -0.07(-2.18%) |
Sep 16, 2004 | 3.251 | 3.307 | 3.251 | 3.307 | 7,720,352 | +0.07(+2.10%) |
Sep 15, 2004 | 3.218 | 3.245 | 3.201 | 3.239 | 5,018,863 | +0.02(+0.71%) |
Sep 14, 2004 | 3.206 | 3.231 | 3.194 | 3.216 | 5,517,818 | +0.01(+0.35%) |
Sep 13, 2004 | 3.207 | 3.229 | 3.194 | 3.205 | 3,935,415 | -0.02(-0.47%) |
Sep 10, 2004 | 3.206 | 3.220 | 3.186 | 3.220 | 5,239,037 | +0.02(+0.47%) |
Sep 09, 2004 | 3.244 | 3.260 | 3.168 | 3.205 | 17,824,606 | -0.04(-1.13%) |
Sep 08, 2004 | 3.278 | 3.283 | 3.231 | 3.241 | 5,574,842 | -0.04(-1.12%) |
Sep 07, 2004 | 3.265 | 3.278 | 3.235 | 3.278 | 2,637,338 | +0.04(+1.29%) |
Sep 03, 2004 | 3.229 | 3.263 | 3.221 | 3.236 | 2,840,088 | -0.03(-0.85%) |
Sep 02, 2004 | 3.157 | 3.264 | 3.157 | 3.264 | 5,933,615 | +0.11(+3.40%) |
Sep 01, 2004 | 3.182 | 3.246 | 3.144 | 3.157 | 9,285,332 | -0.03(-1.07%) |
Aug 31, 2004 | 3.163 | 3.210 | 3.153 | 3.191 | 7,884,295 | +0.03(+0.88%) |
Aug 30, 2004 | 3.220 | 3.220 | 3.157 | 3.163 | 6,864,207 | -0.06(-1.76%) |
Aug 27, 2004 | 3.196 | 3.226 | 3.188 | 3.220 | 3,015,911 | +0.01(+0.39%) |
Aug 26, 2004 | 3.239 | 3.239 | 3.188 | 3.207 | 5,403,771 | -0.03(-0.86%) |
Aug 25, 2004 | 3.240 | 3.255 | 3.202 | 3.235 | 4,412,196 | -0.01(-0.16%) |
Aug 24, 2004 | 3.302 | 3.309 | 3.206 | 3.240 | 10,554,105 | -0.05(-1.50%) |
Aug 23, 2004 | 3.396 | 3.404 | 3.285 | 3.289 | 13,344,298 | -0.12(-3.55%) |
Aug 20, 2004 | 3.304 | 3.413 | 3.304 | 3.410 | 9,798,544 | +0.13(+3.88%) |
Aug 19, 2004 | 3.268 | 3.345 | 3.188 | 3.283 | 8,703,217 | +1.87(+132.14%) |
Aug 17, 2004 | 1.392 | 1.417 | 1.386 | 1.414 | 1,345,597 | +0.02(+1.78%) |
Aug 16, 2004 | 1.356 | 1.390 | 1.355 | 1.389 | 1,379,652 | +0.04(+3.12%) |
Aug 13, 2004 | 1.380 | 1.384 | 1.347 | 1.347 | 691,410 | -0.02(-1.76%) |
Aug 12, 2004 | 1.397 | 1.397 | 1.369 | 1.371 | 803,873 | -0.03(-2.36%) |
Aug 11, 2004 | 1.391 | 1.409 | 1.368 | 1.405 | 864,064 | +0.00(+0.00%) |
Aug 10, 2004 | 1.380 | 1.409 | 1.376 | 1.405 | 647,850 | +0.03(+2.20%) |
Aug 09, 2004 | 1.375 | 1.385 | 1.363 | 1.374 | 541,723 | +0.01(+0.53%) |
Aug 06, 2004 | 1.423 | 1.423 | 1.361 | 1.367 | 1,294,909 | -0.06(-4.51%) |
Aug 05, 2004 | 1.437 | 1.448 | 1.416 | 1.432 | 1,065,231 | +0.00(+0.24%) |
Aug 04, 2004 | 1.397 | 1.433 | 1.381 | 1.428 | 942,472 | +0.03(+1.88%) |
Aug 03, 2004 | 1.444 | 1.444 | 1.398 | 1.402 | 1,586,363 | -0.04(-3.10%) |
Aug 02, 2004 | 1.453 | 1.469 | 1.435 | 1.447 | 1,021,671 | -0.02(-1.23%) |
Jul 30, 2004 | 1.442 | 1.466 | 1.437 | 1.465 | 1,072,359 | +0.02(+1.36%) |
Jul 29, 2004 | 1.445 | 1.448 | 1.425 | 1.445 | 816,545 | +0.01(+0.51%) |
Jul 28, 2004 | 1.442 | 1.455 | 1.420 | 1.438 | 976,528 | -0.01(-0.47%) |
Jul 27, 2004 | 1.437 | 1.447 | 1.426 | 1.444 | 911,584 | +0.01(+0.43%) |
Jul 26, 2004 | 1.465 | 1.466 | 1.422 | 1.438 | 1,591,114 | -0.02(-1.04%) |
Jul 23, 2004 | 1.482 | 1.485 | 1.437 | 1.453 | 1,305,997 | -0.03(-1.89%) |
Jul 22, 2004 | 1.484 | 1.501 | 1.475 | 1.481 | 2,561,307 | +0.01(+0.38%) |
Jul 21, 2004 | 1.515 | 1.515 | 1.470 | 1.476 | 1,502,411 | -0.03(-2.27%) |
Jul 20, 2004 | 1.467 | 1.519 | 1.465 | 1.510 | 1,534,091 | +0.04(+2.87%) |
Jul 19, 2004 | 1.484 | 1.484 | 1.462 | 1.468 | 979,695 | -0.01(-0.76%) |
Jul 16, 2004 | 1.483 | 1.495 | 1.476 | 1.479 | 746,849 | -0.00(-0.27%) |
Jul 15, 2004 | 1.487 | 1.496 | 1.478 | 1.483 | 590,827 | +0.00(+0.23%) |
Jul 14, 2004 | 1.493 | 1.511 | 1.471 | 1.480 | 1,404,204 | -0.02(-1.60%) |
Jul 13, 2004 | 1.497 | 1.505 | 1.480 | 1.504 | 1,042,263 | +0.00(+0.00%) |
Jul 12, 2004 | 1.551 | 1.551 | 1.481 | 1.504 | 2,003,743 | -0.06(-3.67%) |
Jul 09, 2004 | 1.533 | 1.565 | 1.526 | 1.561 | 2,059,975 | +0.03(+1.87%) |
Jul 08, 2004 | 1.519 | 1.539 | 1.504 | 1.533 | 4,177,765 | +0.00(+0.18%) |
Jul 07, 2004 | 1.506 | 1.537 | 1.501 | 1.530 | 2,429,836 | +0.03(+1.87%) |
Jul 06, 2004 | 1.498 | 1.506 | 1.483 | 1.502 | 1,690,906 | +0.00(+0.22%) |
Jul 02, 2004 | 1.470 | 1.508 | 1.466 | 1.498 | 2,356,972 | +0.03(+2.18%) |
Jul 01, 2004 | 1.464 | 1.483 | 1.457 | 1.466 | 2,307,869 | -0.00(-0.08%) |
Jun 30, 2004 | 1.454 | 1.478 | 1.450 | 1.467 | 1,924,544 | +0.01(+0.93%) |
Jun 29, 2004 | 1.437 | 1.465 | 1.435 | 1.454 | 2,110,662 | +0.02(+1.29%) |
Jun 28, 2004 | 1.437 | 1.450 | 1.419 | 1.435 | 2,418,748 | -0.01(-0.85%) |
Jun 25, 2004 | 1.403 | 1.448 | 1.402 | 1.448 | 2,312,621 | +0.05(+3.66%) |
Jun 24, 2004 | 1.406 | 1.420 | 1.396 | 1.397 | 1,394,700 | -0.01(-0.68%) |
Jun 23, 2004 | 1.372 | 1.416 | 1.364 | 1.406 | 1,240,261 | +0.03(+2.08%) |
Jun 22, 2004 | 1.378 | 1.389 | 1.361 | 1.378 | 1,382,028 | -0.00(-0.20%) |
Jun 21, 2004 | 1.382 | 1.393 | 1.371 | 1.380 | 763,481 | +0.01(+0.37%) |
Jun 18, 2004 | 1.383 | 1.397 | 1.375 | 1.375 | 1,605,370 | +0.01(+0.41%) |
Jun 17, 2004 | 1.369 | 1.388 | 1.356 | 1.370 | 1,144,430 | -0.01(-0.37%) |
Jun 16, 2004 | 1.360 | 1.383 | 1.352 | 1.375 | 1,051,767 | +0.01(+0.49%) |
Jun 15, 2004 | 1.364 | 1.372 | 1.338 | 1.368 | 1,094,535 | +0.01(+0.95%) |
Jun 14, 2004 | 1.375 | 1.377 | 1.355 | 1.355 | 1,459,644 | -0.02(-1.39%) |
Jun 10, 2004 | 1.377 | 1.384 | 1.364 | 1.374 | 1,642,594 | -0.01(-0.37%) |
Jun 09, 2004 | 1.395 | 1.396 | 1.367 | 1.379 | 1,226,797 | -0.01(-1.01%) |
Jun 08, 2004 | 1.372 | 1.395 | 1.364 | 1.393 | 1,002,663 | +0.01(+1.06%) |
Jun 07, 2004 | 1.361 | 1.385 | 1.352 | 1.379 | 1,149,974 | +0.03(+1.95%) |
Jun 04, 2004 | 1.364 | 1.375 | 1.349 | 1.352 | 1,074,735 | -0.01(-0.54%) |
Jun 03, 2004 | 1.366 | 1.369 | 1.341 | 1.360 | 1,313,917 | -0.01(-0.45%) |
Jun 02, 2004 | 1.347 | 1.366 | 1.341 | 1.366 | 1,537,259 | +0.02(+1.67%) |
Jun 01, 2004 | 1.312 | 1.347 | 1.302 | 1.343 | 3,352,508 | +0.03(+2.44%) |
May 28, 2004 | 1.354 | 1.354 | 1.311 | 1.311 | 2,143,134 | -0.04(-2.63%) |
May 27, 2004 | 1.364 | 1.384 | 1.340 | 1.347 | 2,962,847 | +0.02(+1.74%) |
May 26, 2004 | 1.322 | 1.331 | 1.304 | 1.324 | 1,179,278 | -0.00(-0.30%) |
May 25, 2004 | 1.305 | 1.328 | 1.304 | 1.328 | 1,073,151 | +0.02(+1.15%) |
May 24, 2004 | 1.308 | 1.324 | 1.291 | 1.313 | 1,279,861 | +0.01(+1.08%) |
May 21, 2004 | 1.313 | 1.322 | 1.294 | 1.299 | 1,968,895 | -0.00(-0.26%) |
May 20, 2004 | 1.297 | 1.302 | 1.282 | 1.302 | 1,237,093 | +0.00(+0.13%) |
May 19, 2004 | 1.294 | 1.319 | 1.291 | 1.300 | 2,040,967 | +0.02(+1.85%) |
May 18, 2004 | 1.282 | 1.299 | 1.240 | 1.277 | 1,045,431 | +0.00(+0.00%) |
May 17, 2004 | 1.239 | 1.310 | 1.231 | 1.277 | 2,415,580 | +0.04(+3.31%) |
May 14, 2004 | 1.191 | 1.252 | 1.191 | 1.236 | 3,082,438 | +0.05(+4.21%) |
May 13, 2004 | 1.257 | 1.257 | 1.186 | 1.186 | 5,509,107 | -0.07(-5.67%) |
May 12, 2004 | 1.340 | 1.340 | 1.230 | 1.257 | 4,633,954 | -0.08(-6.16%) |
May 11, 2004 | 1.350 | 1.356 | 1.333 | 1.340 | 1,275,109 | +0.00(+0.13%) |
May 10, 2004 | 1.248 | 1.345 | 1.248 | 1.338 | 5,594,642 | +0.10(+8.41%) |
May 07, 2004 | 1.344 | 1.352 | 1.228 | 1.234 | 4,800,272 | -0.12(-8.57%) |
May 06, 2004 | 1.364 | 1.364 | 1.327 | 1.350 | 1,374,108 | -0.01(-1.07%) |
May 05, 2004 | 1.386 | 1.386 | 1.364 | 1.364 | 807,833 | -0.01(-0.98%) |
May 04, 2004 | 1.379 | 1.396 | 1.375 | 1.378 | 1,199,078 | -0.00(-0.08%) |
May 03, 2004 | 1.370 | 1.379 | 1.363 | 1.379 | 1,343,221 | +0.00(+0.33%) |
Apr 30, 2004 | 1.386 | 1.392 | 1.368 | 1.374 | 838,721 | -0.01(-0.81%) |
Apr 29, 2004 | 1.400 | 1.405 | 1.364 | 1.386 | 1,038,303 | -0.02(-1.63%) |
Apr 28, 2004 | 1.414 | 1.417 | 1.398 | 1.409 | 1,356,684 | -0.02(-1.22%) |
Apr 27, 2004 | 1.441 | 1.448 | 1.417 | 1.426 | 872,776 | -0.02(-1.40%) |
Apr 26, 2004 | 1.451 | 1.459 | 1.439 | 1.446 | 696,954 | -0.01(-0.62%) |
Apr 23, 2004 | 1.459 | 1.460 | 1.439 | 1.455 | 1,184,030 | -0.00(-0.23%) |
Apr 22, 2004 | 1.448 | 1.476 | 1.442 | 1.458 | 980,487 | +0.01(+0.54%) |
Apr 21, 2004 | 1.443 | 1.457 | 1.437 | 1.451 | 1,005,831 | +0.01(+0.51%) |
Apr 20, 2004 | 1.456 | 1.466 | 1.438 | 1.443 | 1,031,967 | -0.00(-0.31%) |
Apr 19, 2004 | 1.431 | 1.449 | 1.420 | 1.448 | 1,241,845 | +0.02(+1.10%) |
Apr 16, 2004 | 1.425 | 1.439 | 1.407 | 1.432 | 1,233,925 | +0.01(+0.95%) |
Apr 15, 2004 | 1.403 | 1.424 | 1.399 | 1.419 | 1,383,612 | +0.02(+1.53%) |
Apr 14, 2004 | 1.389 | 1.413 | 1.386 | 1.397 | 2,068,687 | +0.01(+0.69%) |
Apr 13, 2004 | 1.425 | 1.431 | 1.388 | 1.388 | 2,482,107 | -0.05(-3.47%) |
Apr 12, 2004 | 1.467 | 1.467 | 1.429 | 1.438 | 1,381,236 | -0.04(-2.55%) |
Apr 08, 2004 | 1.502 | 1.504 | 1.460 | 1.475 | 864,856 | -0.02(-1.42%) |
Apr 07, 2004 | 1.506 | 1.507 | 1.480 | 1.497 | 1,120,670 | -0.01(-0.78%) |
Apr 06, 2004 | 1.507 | 1.515 | 1.493 | 1.508 | 1,096,119 | -0.01(-0.37%) |
Apr 05, 2004 | 1.512 | 1.521 | 1.496 | 1.514 | 1,258,477 | -0.01(-0.33%) |
Apr 02, 2004 | 1.490 | 1.522 | 1.488 | 1.519 | 1,257,685 | +0.04(+2.65%) |
Apr 01, 2004 | 1.478 | 1.498 | 1.461 | 1.480 | 1,313,917 | +0.01(+0.50%) |
Mar 31, 2004 | 1.465 | 1.485 | 1.451 | 1.473 | 1,382,820 | +0.01(+0.96%) |
Mar 30, 2004 | 1.431 | 1.458 | 1.430 | 1.458 | 770,609 | +0.02(+1.40%) |
Mar 29, 2004 | 1.439 | 1.458 | 1.418 | 1.438 | 1,751,097 | -0.00(-0.19%) |
Mar 26, 2004 | 1.448 | 1.462 | 1.435 | 1.441 | 2,388,652 | +0.00(+0.00%) |
Mar 25, 2004 | 1.435 | 1.450 | 1.435 | 1.441 | 1,047,807 | +0.01(+0.39%) |
Mar 24, 2004 | 1.432 | 1.448 | 1.424 | 1.435 | 1,610,914 | +0.01(+0.55%) |
Mar 23, 2004 | 1.431 | 1.448 | 1.428 | 1.428 | 798,329 | +0.01(+0.51%) |
Mar 22, 2004 | 1.428 | 1.430 | 1.402 | 1.420 | 738,929 | -0.01(-0.43%) |
Mar 19, 2004 | 1.457 | 1.457 | 1.418 | 1.427 | 669,234 | -0.02(-1.36%) |
Mar 18, 2004 | 1.453 | 1.465 | 1.439 | 1.446 | 879,112 | -0.02(-1.26%) |
Mar 17, 2004 | 1.410 | 1.482 | 1.410 | 1.465 | 2,216,789 | +0.07(+4.95%) |
Mar 16, 2004 | 1.421 | 1.427 | 1.361 | 1.396 | 2,203,326 | -0.01(-0.80%) |
Mar 15, 2004 | 1.451 | 1.466 | 1.405 | 1.407 | 1,667,938 | -0.05(-3.61%) |
Mar 12, 2004 | 1.433 | 1.460 | 1.409 | 1.460 | 1,960,183 | +0.03(+2.28%) |
Mar 11, 2004 | 1.470 | 1.484 | 1.427 | 1.427 | 1,861,184 | -0.04(-2.72%) |
Mar 10, 2004 | 1.501 | 1.525 | 1.464 | 1.467 | 1,268,773 | -0.04(-2.39%) |
Mar 09, 2004 | 1.493 | 1.513 | 1.481 | 1.503 | 866,440 | +0.01(+0.91%) |
Mar 08, 2004 | 1.501 | 1.521 | 1.481 | 1.489 | 1,177,694 | -0.01(-0.49%) |
Mar 05, 2004 | 1.518 | 1.525 | 1.496 | 1.497 | 1,159,478 | -0.03(-1.91%) |
Mar 04, 2004 | 1.523 | 1.526 | 1.505 | 1.526 | 1,147,598 | +0.01(+0.33%) |
Mar 03, 2004 | 1.489 | 1.538 | 1.483 | 1.521 | 1,843,760 | +0.03(+2.26%) |
Mar 02, 2004 | 1.510 | 1.510 | 1.487 | 1.487 | 1,537,259 | -0.02(-1.27%) |
Mar 01, 2004 | 1.515 | 1.515 | 1.497 | 1.506 | 864,064 | -0.00(-0.22%) |
Feb 27, 2004 | 1.484 | 1.513 | 1.484 | 1.510 | 1,139,678 | -0.00(-0.07%) |
Feb 26, 2004 | 1.493 | 1.514 | 1.488 | 1.511 | 911,584 | +0.02(+1.20%) |
Feb 25, 2004 | 1.506 | 1.516 | 1.492 | 1.493 | 1,359,852 | -0.02(-1.26%) |
Feb 24, 2004 | 1.487 | 1.530 | 1.487 | 1.512 | 1,824,753 | +0.01(+0.97%) |
Feb 23, 2004 | 1.493 | 1.504 | 1.481 | 1.497 | 835,553 | +0.01(+0.87%) |
Feb 20, 2004 | 1.472 | 1.498 | 1.469 | 1.484 | 799,913 | +0.01(+0.65%) |
Feb 19, 2004 | 1.510 | 1.515 | 1.471 | 1.475 | 1,066,815 | -0.04(-2.45%) |
Feb 18, 2004 | 1.510 | 1.516 | 1.503 | 1.512 | 1,284,613 | +0.01(+0.71%) |
Feb 17, 2004 | 1.538 | 1.538 | 1.487 | 1.501 | 1,995,823 | -0.02(-1.62%) |
Feb 13, 2004 | 1.530 | 1.554 | 1.517 | 1.526 | 1,496,867 | -0.01(-0.58%) |
Feb 12, 2004 | 1.518 | 1.549 | 1.506 | 1.535 | 1,964,143 | +0.02(+1.30%) |
Feb 11, 2004 | 1.487 | 1.515 | 1.486 | 1.515 | 905,248 | +0.02(+1.09%) |
Feb 10, 2004 | 1.479 | 1.499 | 1.479 | 1.499 | 1,201,454 | +0.02(+1.37%) |
Feb 09, 2004 | 1.456 | 1.525 | 1.448 | 1.479 | 3,037,295 | +0.03(+2.09%) |
Feb 06, 2004 | 1.448 | 1.458 | 1.446 | 1.448 | 1,183,238 | -0.01(-0.46%) |
Feb 05, 2004 | 1.417 | 1.471 | 1.409 | 1.455 | 2,343,508 | +0.09(+6.23%) |
Feb 04, 2004 | 1.378 | 1.400 | 1.370 | 1.370 | 1,218,086 | -0.01(-0.93%) |
Feb 03, 2004 | 1.350 | 1.384 | 1.343 | 1.383 | 1,262,437 | +0.04(+3.27%) |
Feb 02, 2004 | 1.366 | 1.366 | 1.330 | 1.339 | 562,315 | -0.02(-1.20%) |
Jan 30, 2004 | 1.369 | 1.382 | 1.354 | 1.355 | 510,835 | -0.02(-1.35%) |
Jan 29, 2004 | 1.367 | 1.381 | 1.358 | 1.374 | 595,579 | +0.01(+0.91%) |
Jan 28, 2004 | 1.406 | 1.410 | 1.355 | 1.361 | 967,024 | -0.04(-2.88%) |
Jan 27, 2004 | 1.430 | 1.432 | 1.402 | 1.402 | 902,872 | -0.03(-2.00%) |
Jan 26, 2004 | 1.442 | 1.442 | 1.416 | 1.430 | 700,914 | -0.01(-0.82%) |
Jan 23, 2004 | 1.395 | 1.442 | 1.392 | 1.442 | 856,936 | +0.04(+2.88%) |
Jan 22, 2004 | 1.386 | 1.409 | 1.384 | 1.402 | 717,546 | +0.02(+1.75%) |
Jan 21, 2004 | 1.369 | 1.387 | 1.353 | 1.378 | 1,582,403 | +0.01(+0.61%) |
Jan 20, 2004 | 1.386 | 1.386 | 1.358 | 1.369 | 1,985,527 | -0.01(-0.81%) |
Jan 16, 2004 | 1.395 | 1.395 | 1.378 | 1.380 | 655,770 | -0.00(-0.28%) |
Jan 15, 2004 | 1.417 | 1.417 | 1.380 | 1.384 | 788,033 | -0.04(-2.68%) |
Jan 14, 2004 | 1.398 | 1.423 | 1.398 | 1.423 | 559,939 | +0.02(+1.77%) |
Jan 13, 2004 | 1.414 | 1.414 | 1.389 | 1.398 | 854,561 | -0.02(-1.07%) |
Jan 12, 2004 | 1.386 | 1.414 | 1.380 | 1.413 | 738,137 | +0.03(+2.36%) |
Jan 09, 2004 | 1.417 | 1.425 | 1.375 | 1.380 | 1,463,604 | -0.04(-3.00%) |
Jan 08, 2004 | 1.423 | 1.432 | 1.420 | 1.423 | 1,020,879 | -0.00(-0.16%) |
Jan 07, 2004 | 1.406 | 1.423 | 1.406 | 1.425 | 1,723,377 | -0.01(-0.39%) |
Jan 06, 2004 | 1.446 | 1.447 | 1.431 | 1.431 | 887,824 | -0.02(-1.20%) |
Jan 05, 2004 | 1.453 | 1.462 | 1.446 | 1.448 | 1,009,791 | +0.00(+0.00%) |
Jan 02, 2004 | 1.453 | 1.473 | 1.446 | 1.448 | 449,852 | +0.00(+0.04%) |
Dec 31, 2003 | 1.487 | 1.492 | 1.447 | 1.448 | 1,146,014 | -0.04(-3.01%) |
Dec 30, 2003 | 1.494 | 1.510 | 1.486 | 1.493 | 585,283 | -0.00(-0.26%) |
Dec 29, 2003 | 1.473 | 1.502 | 1.470 | 1.497 | 1,189,574 | +0.02(+1.60%) |
Dec 26, 2003 | 1.487 | 1.487 | 1.465 | 1.473 | 569,443 | -0.01(-0.76%) |
Dec 24, 2003 | 1.501 | 1.502 | 1.484 | 1.484 | 406,292 | -0.02(-1.09%) |
Dec 23, 2003 | 1.505 | 1.511 | 1.480 | 1.501 | 1,107,206 | +0.01(+0.56%) |
Dec 22, 2003 | 1.492 | 1.506 | 1.487 | 1.492 | 968,608 | +0.00(+0.04%) |
Dec 19, 2003 | 1.485 | 1.507 | 1.470 | 1.492 | 960,688 | +0.01(+0.45%) |
Dec 18, 2003 | 1.485 | 1.494 | 1.469 | 1.485 | 866,440 | +0.00(+0.04%) |
Dec 17, 2003 | 1.492 | 1.494 | 1.482 | 1.484 | 855,353 | -0.01(-0.97%) |
Dec 16, 2003 | 1.493 | 1.502 | 1.492 | 1.499 | 891,784 | +0.01(+0.45%) |
Dec 15, 2003 | 1.520 | 1.520 | 1.492 | 1.492 | 1,804,953 | -0.03(-1.81%) |
Dec 12, 2003 | 1.506 | 1.520 | 1.503 | 1.520 | 811,001 | +0.02(+1.12%) |
Dec 11, 2003 | 1.473 | 1.503 | 1.473 | 1.503 | 849,017 | +0.03(+1.83%) |
Dec 10, 2003 | 1.483 | 1.484 | 1.476 | 1.476 | 2,039,383 | -0.01(-0.49%) |
Dec 09, 2003 | 1.493 | 1.497 | 1.479 | 1.483 | 2,013,247 | -0.01(-0.45%) |
Dec 08, 2003 | 1.478 | 1.490 | 1.473 | 1.490 | 710,418 | +0.02(+1.14%) |
Dec 05, 2003 | 1.473 | 1.481 | 1.473 | 1.473 | 750,017 | -0.01(-0.45%) |
Dec 04, 2003 | 1.465 | 1.485 | 1.465 | 1.480 | 849,017 | +0.01(+0.76%) |
Dec 03, 2003 | 1.476 | 1.490 | 1.469 | 1.469 | 719,130 | -0.01(-0.53%) |
Dec 02, 2003 | 1.477 | 1.490 | 1.471 | 1.476 | 1,015,335 | +0.01(+0.61%) |
Dec 01, 2003 | 1.474 | 1.480 | 1.467 | 1.467 | 589,243 | +0.00(+0.19%) |
Nov 28, 2003 | 1.462 | 1.480 | 1.462 | 1.465 | 519,547 | -0.00(-0.11%) |
Nov 26, 2003 | 1.458 | 1.465 | 1.455 | 1.466 | 677,154 | +0.01(+0.69%) |
Nov 25, 2003 | 1.444 | 1.474 | 1.444 | 1.456 | 1,566,563 | -0.00(-0.15%) |
Nov 24, 2003 | 1.422 | 1.465 | 1.421 | 1.458 | 928,216 | +0.04(+2.48%) |
Nov 21, 2003 | 1.387 | 1.423 | 1.387 | 1.423 | 847,433 | +0.04(+3.13%) |
Nov 20, 2003 | 1.369 | 1.388 | 1.361 | 1.380 | 877,528 | +0.01(+0.78%) |
Nov 19, 2003 | 1.389 | 1.389 | 1.351 | 1.369 | 1,484,987 | -0.03(-2.40%) |
Nov 18, 2003 | 1.403 | 1.437 | 1.396 | 1.403 | 666,066 | +0.00(+0.00%) |
Nov 17, 2003 | 1.387 | 1.414 | 1.384 | 1.403 | 1,054,143 | -0.01(-0.99%) |
Nov 14, 2003 | 1.429 | 1.447 | 1.414 | 1.417 | 814,169 | -0.01(-0.94%) |
Nov 13, 2003 | 1.409 | 1.433 | 1.398 | 1.430 | 935,344 | +0.03(+1.96%) |
Nov 12, 2003 | 1.416 | 1.416 | 1.389 | 1.403 | 1,351,140 | -0.01(-0.83%) |
Nov 11, 2003 | 1.423 | 1.423 | 1.403 | 1.415 | 449,852 | -0.00(-0.32%) |
Nov 10, 2003 | 1.438 | 1.445 | 1.419 | 1.419 | 637,554 | -0.03(-1.94%) |
Nov 07, 2003 | 1.442 | 1.471 | 1.430 | 1.447 | 1,446,180 | +0.01(+0.62%) |
Nov 06, 2003 | 1.376 | 1.438 | 1.357 | 1.438 | 1,350,348 | +0.07(+4.74%) |
Nov 05, 2003 | 1.397 | 1.444 | 1.373 | 1.373 | 1,364,604 | -0.05(-3.55%) |
Nov 04, 2003 | 1.397 | 1.448 | 1.397 | 1.424 | 1,073,895 | +0.04(+2.92%) |