Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.585 | 3.634 | 3.562 | 3.588 | 239,524 | -0.01(-0.34%) |
Oct 28, 2004 | 3.623 | 3.677 | 3.575 | 3.600 | 219,737 | -0.07(-1.92%) |
Oct 27, 2004 | 3.613 | 3.677 | 3.561 | 3.671 | 479,048 | +0.06(+1.70%) |
Oct 26, 2004 | 3.578 | 3.613 | 3.525 | 3.609 | 1,012,770 | +0.02(+0.61%) |
Oct 25, 2004 | 3.508 | 3.587 | 3.508 | 3.587 | 542,574 | +0.04(+1.23%) |
Oct 22, 2004 | 3.613 | 3.614 | 3.532 | 3.544 | 1,781,851 | -0.17(-4.55%) |
Oct 21, 2004 | 3.828 | 3.831 | 3.630 | 3.713 | 1,320,506 | -0.05(-1.39%) |
Oct 20, 2004 | 3.709 | 3.812 | 3.695 | 3.765 | 876,866 | +0.02(+0.44%) |
Oct 19, 2004 | 3.773 | 3.838 | 3.721 | 3.749 | 782,619 | -0.03(-0.88%) |
Oct 18, 2004 | 3.861 | 3.929 | 3.771 | 3.782 | 2,100,522 | -0.04(-1.17%) |
Oct 15, 2004 | 3.655 | 3.873 | 3.654 | 3.827 | 1,979,719 | +0.17(+4.51%) |
Oct 14, 2004 | 3.649 | 3.687 | 3.559 | 3.662 | 823,754 | +0.09(+2.58%) |
Oct 13, 2004 | 3.713 | 3.721 | 3.559 | 3.570 | 1,619,912 | -0.09(-2.59%) |
Oct 12, 2004 | 3.641 | 3.694 | 3.604 | 3.664 | 927,895 | -0.02(-0.52%) |
Oct 11, 2004 | 3.607 | 3.694 | 3.603 | 3.683 | 519,142 | +0.07(+1.84%) |
Oct 08, 2004 | 3.637 | 3.698 | 3.594 | 3.617 | 307,736 | -0.03(-0.95%) |
Oct 07, 2004 | 3.727 | 3.727 | 3.636 | 3.651 | 795,115 | -0.10(-2.76%) |
Oct 06, 2004 | 3.750 | 3.777 | 3.687 | 3.755 | 295,239 | -0.02(-0.44%) |
Oct 05, 2004 | 3.719 | 3.786 | 3.709 | 3.772 | 211,406 | +0.03(+0.75%) |
Oct 04, 2004 | 3.764 | 3.808 | 3.733 | 3.744 | 305,132 | +0.02(+0.48%) |
Oct 01, 2004 | 3.709 | 3.759 | 3.668 | 3.726 | 1,346,021 | +0.04(+1.01%) |
Sep 30, 2004 | 3.700 | 3.722 | 3.630 | 3.689 | 234,837 | +0.00(+0.03%) |
Sep 29, 2004 | 3.668 | 3.692 | 3.589 | 3.687 | 221,820 | +0.04(+1.16%) |
Sep 28, 2004 | 3.531 | 3.651 | 3.514 | 3.645 | 312,943 | +0.16(+4.63%) |
Sep 27, 2004 | 3.567 | 3.568 | 3.477 | 3.484 | 773,246 | -0.09(-2.61%) |
Sep 24, 2004 | 3.559 | 3.616 | 3.559 | 3.577 | 326,481 | +0.02(+0.58%) |
Sep 23, 2004 | 3.570 | 3.599 | 3.531 | 3.557 | 391,049 | +0.01(+0.18%) |
Sep 22, 2004 | 3.685 | 3.718 | 3.520 | 3.550 | 535,284 | -0.16(-4.31%) |
Sep 21, 2004 | 3.608 | 3.726 | 3.603 | 3.710 | 394,694 | +0.11(+3.02%) |
Sep 20, 2004 | 3.617 | 3.659 | 3.586 | 3.602 | 492,586 | -0.02(-0.57%) |
Sep 17, 2004 | 3.675 | 3.713 | 3.621 | 3.622 | 608,183 | -0.06(-1.53%) |
Sep 16, 2004 | 3.627 | 3.719 | 3.627 | 3.678 | 404,066 | -0.02(-0.45%) |
Sep 15, 2004 | 3.686 | 3.713 | 3.643 | 3.695 | 535,284 | -0.02(-0.41%) |
Sep 14, 2004 | 3.739 | 3.779 | 3.649 | 3.710 | 463,947 | -0.05(-1.26%) |
Sep 13, 2004 | 3.751 | 3.788 | 3.655 | 3.758 | 206,199 | +0.02(+0.62%) |
Sep 10, 2004 | 3.687 | 3.745 | 3.669 | 3.735 | 196,826 | +0.01(+0.14%) |
Sep 09, 2004 | 3.730 | 3.796 | 3.672 | 3.730 | 554,029 | +0.01(+0.31%) |
Sep 08, 2004 | 3.744 | 3.811 | 3.708 | 3.718 | 223,902 | -0.02(-0.65%) |
Sep 07, 2004 | 3.701 | 3.833 | 3.700 | 3.742 | 726,903 | +0.07(+1.78%) |
Sep 03, 2004 | 3.694 | 3.694 | 3.586 | 3.677 | 120,282 | +0.00(+0.07%) |
Sep 02, 2004 | 3.575 | 3.699 | 3.575 | 3.675 | 181,725 | +0.11(+3.05%) |
Sep 01, 2004 | 3.580 | 3.694 | 3.566 | 3.566 | 631,614 | -0.03(-0.92%) |
Aug 31, 2004 | 3.476 | 3.632 | 3.476 | 3.599 | 422,812 | +0.08(+2.18%) |
Aug 30, 2004 | 3.561 | 3.603 | 3.477 | 3.522 | 528,515 | -0.09(-2.45%) |
Aug 27, 2004 | 3.498 | 3.648 | 3.458 | 3.610 | 720,655 | +0.13(+3.60%) |
Aug 26, 2004 | 3.453 | 3.509 | 3.431 | 3.485 | 657,129 | +0.05(+1.38%) |
Aug 25, 2004 | 3.393 | 3.456 | 3.356 | 3.438 | 491,024 | +0.05(+1.51%) |
Aug 24, 2004 | 3.440 | 3.450 | 3.315 | 3.386 | 1,577,214 | +0.01(+0.19%) |
Aug 23, 2004 | 3.553 | 3.559 | 3.344 | 3.380 | 1,303,610 | -0.20(-5.71%) |
Aug 20, 2004 | 3.508 | 3.612 | 3.452 | 3.585 | 384,280 | +0.09(+2.56%) |
Aug 19, 2004 | 3.567 | 3.573 | 3.488 | 3.495 | 382,717 | -0.07(-1.98%) |
Aug 18, 2004 | 3.491 | 3.568 | 3.431 | 3.566 | 429,675 | +0.08(+2.24%) |
Aug 17, 2004 | 3.489 | 3.520 | 3.444 | 3.488 | 684,205 | +0.01(+0.41%) |
Aug 16, 2004 | 3.521 | 3.521 | 3.436 | 3.474 | 485,817 | -0.04(-1.17%) |
Aug 13, 2004 | 3.594 | 3.630 | 3.470 | 3.514 | 2,139,575 | -0.09(-2.45%) |
Aug 12, 2004 | 3.668 | 3.668 | 3.580 | 3.603 | 1,581,379 | -0.11(-2.86%) |
Aug 11, 2004 | 3.521 | 3.713 | 3.457 | 3.709 | 935,185 | +0.15(+4.10%) |
Aug 10, 2004 | 3.421 | 3.585 | 3.402 | 3.563 | 378,031 | +0.17(+4.94%) |
Aug 09, 2004 | 3.329 | 3.458 | 3.329 | 3.395 | 881,032 | -0.00(-0.11%) |
Aug 06, 2004 | 3.457 | 3.462 | 3.112 | 3.399 | 2,776,917 | -0.22(-6.12%) |
Aug 05, 2004 | 3.672 | 3.759 | 3.621 | 3.621 | 493,107 | -0.07(-1.98%) |
Aug 04, 2004 | 3.741 | 3.777 | 3.649 | 3.694 | 419,687 | -0.06(-1.67%) |
Aug 03, 2004 | 3.726 | 3.781 | 3.669 | 3.756 | 724,300 | +0.02(+0.62%) |
Aug 02, 2004 | 3.739 | 3.762 | 3.651 | 3.733 | 339,499 | +0.02(+0.48%) |
Jul 30, 2004 | 3.745 | 3.776 | 3.713 | 3.715 | 293,156 | -0.04(-0.96%) |
Jul 29, 2004 | 3.663 | 3.804 | 3.625 | 3.751 | 1,124,201 | +0.13(+3.68%) |
Jul 28, 2004 | 3.713 | 3.713 | 3.585 | 3.618 | 674,833 | -0.06(-1.57%) |
Jul 27, 2004 | 3.593 | 3.712 | 3.593 | 3.676 | 725,341 | +0.06(+1.74%) |
Jul 26, 2004 | 3.659 | 3.660 | 3.590 | 3.613 | 670,667 | -0.01(-0.28%) |
Jul 23, 2004 | 3.687 | 3.691 | 3.617 | 3.623 | 927,374 | -0.04(-1.22%) |
Jul 22, 2004 | 3.664 | 3.681 | 3.610 | 3.668 | 1,576,693 | -0.00(-0.03%) |
Jul 21, 2004 | 3.755 | 3.764 | 3.636 | 3.669 | 9,604,917 | -0.10(-2.55%) |
Jul 20, 2004 | 3.668 | 3.771 | 3.635 | 3.765 | 908,108 | +0.17(+4.59%) |
Jul 19, 2004 | 3.618 | 3.672 | 3.590 | 3.600 | 589,437 | -0.03(-0.78%) |
Jul 16, 2004 | 3.667 | 3.686 | 3.617 | 3.628 | 681,602 | -0.01(-0.21%) |
Jul 15, 2004 | 3.856 | 3.856 | 3.626 | 3.636 | 1,597,001 | -0.12(-3.30%) |
Jul 14, 2004 | 3.790 | 3.814 | 3.695 | 3.760 | 830,003 | -0.03(-0.91%) |
Jul 13, 2004 | 3.696 | 3.852 | 3.653 | 3.795 | 1,119,514 | +0.14(+3.89%) |
Jul 12, 2004 | 3.586 | 3.695 | 3.586 | 3.653 | 330,647 | +0.04(+1.24%) |
Jul 09, 2004 | 3.672 | 3.714 | 3.521 | 3.608 | 996,107 | -0.06(-1.61%) |
Jul 08, 2004 | 3.645 | 3.694 | 3.627 | 3.667 | 652,442 | +0.01(+0.35%) |
Jul 07, 2004 | 3.630 | 3.746 | 3.630 | 3.654 | 359,286 | +0.02(+0.49%) |
Jul 06, 2004 | 3.831 | 3.841 | 3.636 | 3.636 | 581,627 | -0.13(-3.43%) |
Jul 02, 2004 | 3.690 | 3.803 | 3.668 | 3.765 | 287,428 | +0.06(+1.66%) |
Jul 01, 2004 | 3.794 | 3.826 | 3.675 | 3.704 | 398,859 | -0.07(-1.87%) |
Jun 30, 2004 | 3.719 | 3.818 | 3.719 | 3.774 | 299,925 | +0.05(+1.31%) |
Jun 29, 2004 | 3.803 | 3.851 | 3.726 | 3.726 | 637,863 | -0.09(-2.32%) |
Jun 28, 2004 | 3.751 | 3.861 | 3.709 | 3.814 | 841,458 | +0.11(+2.90%) |
Jun 25, 2004 | 3.675 | 3.751 | 3.659 | 3.707 | 1,045,574 | +0.05(+1.40%) |
Jun 24, 2004 | 3.726 | 3.739 | 3.627 | 3.655 | 1,166,378 | -0.05(-1.35%) |
Jun 23, 2004 | 3.612 | 3.746 | 3.587 | 3.705 | 1,780,809 | +0.13(+3.76%) |
Jun 22, 2004 | 3.625 | 3.636 | 3.508 | 3.571 | 809,175 | +0.04(+1.16%) |
Jun 21, 2004 | 3.563 | 3.619 | 3.503 | 3.530 | 432,184 | +0.01(+0.33%) |
Jun 18, 2004 | 3.431 | 3.622 | 3.408 | 3.518 | 885,718 | +0.07(+1.89%) |
Jun 17, 2004 | 3.475 | 3.475 | 3.418 | 3.453 | 916,960 | +0.01(+0.33%) |
Jun 16, 2004 | 3.495 | 3.495 | 3.354 | 3.441 | 873,742 | +0.02(+0.49%) |
Jun 15, 2004 | 3.342 | 3.535 | 3.342 | 3.425 | 1,271,560 | +0.10(+3.08%) |
Jun 14, 2004 | 3.429 | 3.457 | 3.303 | 3.322 | 1,055,989 | -0.16(-4.53%) |
Jun 10, 2004 | 3.534 | 3.566 | 3.459 | 3.480 | 498,314 | -0.07(-1.98%) |
Jun 09, 2004 | 3.646 | 3.646 | 3.536 | 3.550 | 692,016 | -0.08(-2.19%) |
Jun 08, 2004 | 3.578 | 3.683 | 3.553 | 3.630 | 1,052,344 | +0.05(+1.43%) |
Jun 07, 2004 | 3.557 | 3.626 | 3.484 | 3.578 | 651,922 | +0.11(+3.10%) |
Jun 04, 2004 | 3.527 | 3.530 | 3.438 | 3.471 | 677,957 | +0.02(+0.56%) |
Jun 03, 2004 | 3.517 | 3.532 | 3.448 | 3.452 | 508,207 | -0.03(-0.74%) |
Jun 02, 2004 | 3.456 | 3.527 | 3.456 | 3.477 | 755,542 | -0.02(-0.48%) |
Jun 01, 2004 | 3.479 | 3.540 | 3.445 | 3.494 | 925,292 | -0.06(-1.73%) |
May 28, 2004 | 3.709 | 3.713 | 3.490 | 3.555 | 1,788,099 | -0.16(-4.24%) |
May 27, 2004 | 3.648 | 3.796 | 3.648 | 3.713 | 1,801,638 | +0.01(+0.28%) |
May 26, 2004 | 3.614 | 3.708 | 3.594 | 3.703 | 913,315 | +0.01(+0.31%) |
May 25, 2004 | 3.330 | 3.707 | 3.310 | 3.691 | 2,264,023 | +0.39(+11.87%) |
May 24, 2004 | 3.178 | 3.317 | 3.162 | 3.299 | 1,090,876 | +0.17(+5.31%) |
May 21, 2004 | 3.137 | 3.169 | 3.065 | 3.133 | 438,954 | +1.02(+48.40%) |
May 20, 2004 | 2.101 | 2.111 | 2.096 | 2.111 | 417,084 | +0.01(+0.49%) |
May 19, 2004 | 2.114 | 2.117 | 2.099 | 2.101 | 428,800 | -0.01(-0.62%) |
May 18, 2004 | 2.127 | 2.127 | 2.100 | 2.114 | 357,724 | -0.01(-0.27%) |
May 17, 2004 | 2.140 | 2.140 | 2.092 | 2.120 | 460,042 | -0.01(-0.48%) |
May 14, 2004 | 2.116 | 2.151 | 2.104 | 2.130 | 1,398,873 | +0.00(+0.13%) |
May 13, 2004 | 2.083 | 2.137 | 2.075 | 2.127 | 482,693 | +0.06(+2.89%) |
May 12, 2004 | 2.056 | 2.083 | 2.054 | 2.067 | 562,361 | -0.01(-0.36%) |
May 11, 2004 | 2.005 | 2.098 | 2.005 | 2.075 | 872,440 | +0.07(+3.32%) |
May 10, 2004 | 2.024 | 2.025 | 1.992 | 2.008 | 850,571 | -0.02(-0.87%) |
May 07, 2004 | 2.075 | 2.096 | 2.026 | 2.026 | 303,831 | -0.06(-2.89%) |
May 06, 2004 | 2.133 | 2.133 | 2.029 | 2.086 | 852,914 | -0.02(-0.95%) |
May 05, 2004 | 2.164 | 2.177 | 2.103 | 2.106 | 885,718 | -0.06(-2.71%) |
May 04, 2004 | 2.138 | 2.195 | 2.138 | 2.165 | 506,124 | +0.02(+0.77%) |
May 03, 2004 | 2.116 | 2.159 | 2.116 | 2.148 | 1,629,284 | +0.03(+1.34%) |
Apr 30, 2004 | 2.100 | 2.150 | 2.092 | 2.120 | 587,354 | +0.04(+1.75%) |
Apr 29, 2004 | 2.151 | 2.154 | 2.070 | 2.083 | 988,037 | -0.04(-1.80%) |
Apr 28, 2004 | 2.170 | 2.196 | 2.121 | 2.121 | 1,440,269 | -0.06(-2.79%) |
Apr 27, 2004 | 2.162 | 2.191 | 2.157 | 2.182 | 833,387 | +0.03(+1.46%) |
Apr 26, 2004 | 2.173 | 2.184 | 2.143 | 2.151 | 378,031 | -0.01(-0.34%) |
Apr 23, 2004 | 2.153 | 2.227 | 2.143 | 2.158 | 1,662,089 | +0.01(+0.37%) |
Apr 22, 2004 | 2.099 | 2.204 | 2.087 | 2.150 | 2,112,759 | +0.05(+2.55%) |
Apr 21, 2004 | 2.035 | 2.097 | 2.025 | 2.097 | 445,983 | +0.04(+2.08%) |
Apr 20, 2004 | 2.003 | 2.054 | 2.002 | 2.054 | 488,941 | +0.06(+3.17%) |
Apr 19, 2004 | 2.012 | 2.012 | 1.921 | 1.991 | 466,290 | -0.03(-1.63%) |
Apr 16, 2004 | 1.977 | 2.026 | 1.966 | 2.024 | 545,958 | +0.06(+3.10%) |
Apr 15, 2004 | 1.988 | 2.041 | 1.920 | 1.963 | 482,693 | -0.03(-1.29%) |
Apr 14, 2004 | 1.954 | 2.014 | 1.954 | 1.989 | 274,150 | +0.03(+1.51%) |
Apr 13, 2004 | 1.959 | 2.006 | 1.952 | 1.959 | 392,090 | -0.00(-0.09%) |
Apr 12, 2004 | 2.021 | 2.023 | 1.938 | 1.961 | 277,275 | -0.01(-0.72%) |
Apr 08, 2004 | 2.019 | 2.019 | 1.960 | 1.975 | 377,250 | +0.00(+0.09%) |
Apr 07, 2004 | 2.013 | 2.015 | 1.970 | 1.973 | 323,357 | -0.02(-0.80%) |
Apr 06, 2004 | 2.026 | 2.042 | 1.989 | 1.989 | 354,599 | -0.06(-2.89%) |
Apr 05, 2004 | 2.068 | 2.087 | 2.036 | 2.049 | 263,997 | -0.03(-1.56%) |
Apr 02, 2004 | 2.047 | 2.099 | 2.008 | 2.081 | 501,438 | +0.07(+3.39%) |
Apr 01, 2004 | 2.006 | 2.046 | 1.987 | 2.013 | 1,348,104 | +0.09(+4.65%) |
Mar 31, 2004 | 1.940 | 1.940 | 1.915 | 1.923 | 350,694 | -0.01(-0.65%) |
Mar 30, 2004 | 1.968 | 1.977 | 1.912 | 1.936 | 508,468 | -0.04(-1.90%) |
Mar 29, 2004 | 1.860 | 1.975 | 1.845 | 1.973 | 572,514 | +0.11(+5.70%) |
Mar 26, 2004 | 1.902 | 1.902 | 1.867 | 1.867 | 229,630 | -0.03(-1.83%) |
Mar 25, 2004 | 1.804 | 1.903 | 1.804 | 1.902 | 361,629 | +0.08(+4.50%) |
Mar 24, 2004 | 1.788 | 1.820 | 1.782 | 1.820 | 470,977 | +0.03(+1.52%) |
Mar 23, 2004 | 1.792 | 1.806 | 1.788 | 1.792 | 261,654 | -0.00(-0.16%) |
Mar 22, 2004 | 1.856 | 1.856 | 1.791 | 1.795 | 346,008 | -0.06(-3.22%) |
Mar 19, 2004 | 1.888 | 1.895 | 1.845 | 1.855 | 331,168 | -0.02(-0.91%) |
Mar 18, 2004 | 1.874 | 1.895 | 1.866 | 1.872 | 339,759 | -0.02(-0.90%) |
Mar 17, 2004 | 1.783 | 1.919 | 1.782 | 1.889 | 841,979 | +0.11(+6.00%) |
Mar 16, 2004 | 1.841 | 1.854 | 1.782 | 1.782 | 1,318,424 | -0.07(-3.87%) |
Mar 15, 2004 | 1.883 | 1.895 | 1.832 | 1.854 | 302,269 | -0.04(-1.87%) |
Mar 12, 2004 | 1.876 | 1.895 | 1.865 | 1.889 | 731,850 | +0.02(+1.07%) |
Mar 11, 2004 | 1.856 | 1.899 | 1.822 | 1.869 | 945,859 | +0.01(+0.58%) |
Mar 10, 2004 | 1.821 | 1.895 | 1.821 | 1.858 | 392,090 | +0.03(+1.43%) |
Mar 09, 2004 | 1.840 | 1.872 | 1.832 | 1.832 | 189,796 | -0.03(-1.53%) |
Mar 08, 2004 | 1.837 | 1.881 | 1.837 | 1.861 | 233,536 | -0.01(-0.43%) |
Mar 05, 2004 | 1.859 | 1.918 | 1.835 | 1.869 | 353,037 | +0.03(+1.58%) |
Mar 04, 2004 | 1.849 | 1.864 | 1.817 | 1.840 | 307,736 | -0.02(-1.22%) |
Mar 03, 2004 | 1.889 | 1.894 | 1.849 | 1.862 | 181,986 | -0.05(-2.53%) |
Mar 02, 2004 | 1.916 | 1.916 | 1.894 | 1.911 | 559,236 | +0.01(+0.30%) |
Mar 01, 2004 | 1.909 | 1.924 | 1.893 | 1.905 | 246,813 | +0.00(+0.21%) |
Feb 27, 2004 | 1.860 | 1.906 | 1.848 | 1.901 | 310,079 | +0.04(+2.23%) |
Feb 26, 2004 | 1.880 | 1.880 | 1.837 | 1.860 | 306,174 | -0.01(-0.69%) |
Feb 25, 2004 | 1.909 | 1.909 | 1.853 | 1.873 | 498,314 | -0.03(-1.56%) |
Feb 24, 2004 | 1.912 | 1.912 | 1.878 | 1.902 | 793,553 | +0.01(+0.69%) |
Feb 23, 2004 | 1.912 | 1.912 | 1.876 | 1.889 | 681,081 | -0.02(-1.04%) |
Feb 20, 2004 | 1.894 | 1.909 | 1.877 | 1.909 | 507,687 | +0.01(+0.78%) |
Feb 19, 2004 | 1.899 | 1.906 | 1.879 | 1.894 | 495,190 | +0.00(+0.09%) |
Feb 18, 2004 | 1.876 | 1.902 | 1.876 | 1.893 | 378,031 | -0.00(-0.09%) |
Feb 17, 2004 | 1.889 | 1.921 | 1.862 | 1.894 | 413,960 | +0.02(+1.30%) |
Feb 13, 2004 | 1.838 | 1.887 | 1.838 | 1.870 | 503,000 | +0.02(+1.11%) |
Feb 12, 2004 | 1.885 | 1.888 | 1.849 | 1.849 | 612,348 | -0.03(-1.81%) |
Feb 11, 2004 | 1.828 | 1.884 | 1.828 | 1.883 | 350,694 | +0.03(+1.38%) |
Feb 10, 2004 | 1.832 | 1.858 | 1.821 | 1.858 | 461,604 | +0.03(+1.40%) |
Feb 09, 2004 | 1.788 | 1.844 | 1.788 | 1.832 | 828,701 | +0.05(+2.88%) |
Feb 06, 2004 | 1.795 | 1.806 | 1.770 | 1.781 | 1,187,206 | +0.00(+0.00%) |
Feb 05, 2004 | 1.798 | 1.832 | 1.763 | 1.781 | 3,713,925 | +0.04(+2.59%) |
Feb 04, 2004 | 1.772 | 1.772 | 1.710 | 1.736 | 841,979 | -0.03(-1.58%) |
Feb 03, 2004 | 1.746 | 1.771 | 1.744 | 1.764 | 1,643,343 | +0.01(+0.52%) |
Feb 02, 2004 | 1.773 | 1.773 | 1.733 | 1.755 | 1,373,098 | -0.01(-0.48%) |
Jan 30, 2004 | 1.773 | 1.798 | 1.756 | 1.763 | 2,299,431 | -0.01(-0.51%) |
Jan 29, 2004 | 1.824 | 1.838 | 1.765 | 1.773 | 1,271,560 | -0.02(-1.11%) |
Jan 28, 2004 | 1.852 | 1.878 | 1.768 | 1.792 | 2,092,451 | -0.06(-3.46%) |
Jan 27, 2004 | 1.953 | 1.963 | 1.856 | 1.857 | 990,380 | -0.10(-4.87%) |
Jan 26, 2004 | 1.919 | 1.963 | 1.895 | 1.952 | 757,625 | -0.01(-0.46%) |
Jan 23, 2004 | 1.922 | 1.965 | 1.903 | 1.961 | 766,216 | +0.04(+1.89%) |
Jan 22, 2004 | 1.927 | 1.980 | 1.909 | 1.924 | 720,915 | -0.05(-2.56%) |
Jan 21, 2004 | 1.992 | 2.021 | 1.929 | 1.975 | 581,106 | -0.05(-2.25%) |
Jan 20, 2004 | 1.963 | 2.038 | 1.947 | 2.021 | 661,555 | +0.09(+4.90%) |
Jan 16, 2004 | 1.981 | 2.019 | 1.926 | 1.926 | 651,401 | -0.08(-4.21%) |
Jan 15, 2004 | 1.980 | 2.041 | 1.980 | 2.011 | 208,510 | +0.02(+1.00%) |
Jan 14, 2004 | 2.039 | 2.039 | 1.961 | 1.991 | 469,009 | -0.04(-1.93%) |
Jan 13, 2004 | 2.025 | 2.031 | 1.997 | 2.030 | 194,928 | +0.01(+0.25%) |
Jan 12, 2004 | 1.992 | 2.034 | 1.992 | 2.025 | 307,650 | +0.02(+0.99%) |
Jan 09, 2004 | 1.984 | 2.008 | 1.984 | 2.005 | 364,667 | -0.01(-0.73%) |
Jan 08, 2004 | 2.021 | 2.030 | 1.975 | 2.020 | 154,024 | +0.01(+0.65%) |
Jan 07, 2004 | 1.964 | 2.014 | 1.960 | 2.007 | 201,059 | +0.04(+2.20%) |
Jan 06, 2004 | 1.992 | 1.992 | 1.959 | 1.964 | 139,809 | -0.01(-0.43%) |
Jan 05, 2004 | 1.953 | 1.982 | 1.933 | 1.972 | 267,902 | +0.02(+1.08%) |
Jan 02, 2004 | 1.935 | 1.972 | 1.935 | 1.951 | 96,070 | +0.01(+0.62%) |
Dec 31, 2003 | 2.017 | 2.018 | 1.939 | 1.939 | 306,955 | -0.08(-3.97%) |
Dec 30, 2003 | 2.003 | 2.042 | 2.003 | 2.019 | 208,620 | -0.02(-0.78%) |
Dec 29, 2003 | 1.984 | 2.042 | 1.973 | 2.035 | 494,518 | +0.08(+3.89%) |
Dec 26, 2003 | 1.959 | 1.978 | 1.953 | 1.959 | 39,115 | -0.00(-0.06%) |
Dec 24, 2003 | 1.985 | 1.985 | 1.946 | 1.960 | 141,074 | -0.03(-1.35%) |
Dec 23, 2003 | 1.953 | 1.987 | 1.932 | 1.987 | 291,240 | +0.04(+1.84%) |
Dec 22, 2003 | 1.887 | 1.952 | 1.874 | 1.951 | 528,314 | +0.06(+3.28%) |
Dec 19, 2003 | 1.914 | 1.914 | 1.868 | 1.889 | 293,240 | -0.02(-0.90%) |
Dec 18, 2003 | 1.866 | 1.913 | 1.861 | 1.906 | 594,384 | +0.04(+2.17%) |
Dec 17, 2003 | 1.815 | 1.869 | 1.815 | 1.866 | 341,485 | +0.03(+1.71%) |
Dec 16, 2003 | 1.819 | 1.854 | 1.809 | 1.835 | 905,276 | +0.01(+0.75%) |
Dec 15, 2003 | 1.835 | 1.877 | 1.820 | 1.821 | 1,046,389 | -0.01(-0.71%) |
Dec 12, 2003 | 1.879 | 1.881 | 1.807 | 1.834 | 1,226,689 | -0.04(-2.27%) |
Dec 11, 2003 | 1.915 | 1.915 | 1.867 | 1.877 | 633,437 | -0.04(-1.99%) |
Dec 10, 2003 | 1.935 | 1.943 | 1.901 | 1.915 | 411,468 | -0.03(-1.75%) |
Dec 09, 2003 | 1.979 | 1.997 | 1.936 | 1.949 | 242,939 | -0.02(-0.95%) |
Dec 08, 2003 | 1.911 | 1.979 | 1.911 | 1.968 | 232,278 | +0.04(+2.28%) |
Dec 05, 2003 | 1.881 | 1.923 | 1.910 | 1.924 | 81,229 | +0.04(+2.30%) |
Dec 04, 2003 | 1.878 | 1.919 | 1.852 | 1.881 | 326,677 | -0.02(-0.90%) |
Dec 03, 2003 | 1.874 | 1.916 | 1.867 | 1.898 | 359,559 | +0.02(+1.12%) |
Dec 02, 2003 | 1.869 | 1.892 | 1.861 | 1.877 | 379,765 | +0.02(+0.95%) |
Dec 01, 2003 | 1.821 | 1.869 | 1.821 | 1.859 | 200,567 | +0.04(+2.48%) |
Nov 28, 2003 | 1.856 | 1.856 | 1.803 | 1.814 | 92,547 | -0.05(-2.45%) |
Nov 26, 2003 | 1.810 | 1.863 | 1.784 | 1.860 | 149,908 | +0.06(+3.16%) |
Nov 25, 2003 | 1.812 | 1.829 | 1.776 | 1.803 | 384,912 | -0.02(-1.00%) |
Nov 24, 2003 | 1.741 | 1.856 | 1.741 | 1.821 | 358,184 | +0.06(+3.39%) |
Nov 21, 2003 | 1.762 | 1.762 | 1.707 | 1.761 | 145,737 | -0.00(-0.19%) |
Nov 20, 2003 | 1.762 | 1.774 | 1.754 | 1.765 | 266,113 | -0.00(-0.19%) |
Nov 19, 2003 | 1.764 | 1.797 | 1.764 | 1.768 | 205,894 | +0.00(+0.23%) |
Nov 18, 2003 | 1.794 | 1.794 | 1.764 | 1.764 | 169,356 | -0.03(-1.59%) |
Nov 17, 2003 | 1.770 | 1.806 | 1.770 | 1.792 | 301,339 | +0.01(+0.48%) |
Nov 14, 2003 | 1.795 | 1.807 | 1.770 | 1.784 | 317,499 | +0.00(+0.13%) |
Nov 13, 2003 | 1.798 | 1.803 | 1.773 | 1.782 | 297,965 | -0.01(-0.67%) |
Nov 12, 2003 | 1.770 | 1.801 | 1.763 | 1.794 | 358,216 | +0.01(+0.67%) |
Nov 11, 2003 | 1.779 | 1.783 | 1.770 | 1.782 | 183,845 | -0.01(-0.57%) |
Nov 10, 2003 | 1.800 | 1.800 | 1.766 | 1.792 | 219,242 | -0.02(-1.13%) |
Nov 07, 2003 | 1.822 | 1.841 | 1.800 | 1.812 | 168,653 | -0.01(-0.56%) |
Nov 06, 2003 | 1.823 | 1.831 | 1.791 | 1.823 | 145,346 | +0.01(+0.57%) |
Nov 05, 2003 | 1.831 | 1.847 | 1.811 | 1.812 | 391,004 | -0.03(-1.85%) |
Nov 04, 2003 | 1.863 | 1.878 | 1.821 | 1.847 | 344,696 | -0.03(-1.52%) |