Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.030 | 6.173 | 6.016 | 6.169 | 9,350,865 | +0.16(+2.73%) |
Oct 28, 2004 | 6.159 | 6.201 | 5.921 | 6.006 | 13,042,803 | -0.16(-2.65%) |
Oct 27, 2004 | 6.281 | 6.386 | 6.090 | 6.169 | 20,553,794 | -0.04(-0.65%) |
Oct 26, 2004 | 6.254 | 6.280 | 6.073 | 6.209 | 11,608,655 | +0.07(+1.19%) |
Oct 25, 2004 | 6.242 | 6.242 | 6.066 | 6.136 | 9,274,944 | -0.02(-0.28%) |
Oct 22, 2004 | 6.195 | 6.281 | 6.133 | 6.153 | 9,108,474 | -0.03(-0.44%) |
Oct 21, 2004 | 6.102 | 6.207 | 6.057 | 6.181 | 15,510,595 | +0.15(+2.50%) |
Oct 20, 2004 | 5.823 | 6.063 | 5.787 | 6.030 | 14,719,690 | +0.22(+3.75%) |
Oct 19, 2004 | 5.674 | 5.850 | 5.635 | 5.812 | 12,162,393 | +0.07(+1.23%) |
Oct 18, 2004 | 5.889 | 5.944 | 5.718 | 5.741 | 11,307,756 | -0.13(-2.25%) |
Oct 15, 2004 | 5.973 | 5.977 | 5.783 | 5.873 | 10,915,611 | -0.05(-0.85%) |
Oct 14, 2004 | 5.809 | 5.984 | 5.800 | 5.924 | 13,431,116 | +0.14(+2.36%) |
Oct 13, 2004 | 5.886 | 5.888 | 5.575 | 5.787 | 18,152,172 | -0.19(-3.15%) |
Oct 12, 2004 | 6.016 | 6.097 | 5.865 | 5.975 | 10,634,911 | -0.02(-0.26%) |
Oct 11, 2004 | 6.123 | 6.129 | 5.937 | 5.991 | 11,271,188 | -0.04(-0.60%) |
Oct 08, 2004 | 6.105 | 6.217 | 5.984 | 6.027 | 14,761,829 | +2.96(+96.40%) |
Oct 07, 2004 | 3.133 | 3.166 | 3.044 | 3.069 | 22,710,936 | -0.03(-1.12%) |
Oct 06, 2004 | 3.013 | 3.109 | 2.969 | 3.104 | 20,249,412 | +0.10(+3.31%) |
Oct 05, 2004 | 2.943 | 3.021 | 2.943 | 3.004 | 22,999,298 | +0.10(+3.59%) |
Oct 04, 2004 | 2.918 | 2.943 | 2.894 | 2.900 | 13,369,822 | -0.02(-0.55%) |
Oct 01, 2004 | 2.921 | 2.921 | 2.861 | 2.916 | 12,493,592 | +0.04(+1.30%) |
Sep 30, 2004 | 2.828 | 2.914 | 2.822 | 2.879 | 17,255,046 | +0.06(+2.11%) |
Sep 29, 2004 | 2.860 | 2.860 | 2.790 | 2.819 | 17,530,870 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.868 | 2.802 | 2.839 | 25,827,890 | +0.07(+2.65%) |
Sep 27, 2004 | 2.797 | 2.801 | 2.746 | 2.766 | 13,043,847 | -0.02(-0.80%) |
Sep 24, 2004 | 2.722 | 2.802 | 2.717 | 2.788 | 24,967,680 | +0.07(+2.75%) |
Sep 23, 2004 | 2.715 | 2.740 | 2.660 | 2.713 | 12,481,054 | -0.00(-0.08%) |
Sep 22, 2004 | 2.723 | 2.744 | 2.709 | 2.715 | 17,405,494 | -0.02(-0.88%) |
Sep 21, 2004 | 2.633 | 2.748 | 2.615 | 2.739 | 18,398,742 | +0.14(+5.28%) |
Sep 20, 2004 | 2.609 | 2.619 | 2.589 | 2.602 | 10,588,592 | +0.01(+0.54%) |
Sep 17, 2004 | 2.568 | 2.602 | 2.567 | 2.588 | 13,559,277 | +0.03(+0.98%) |
Sep 16, 2004 | 2.575 | 2.575 | 2.549 | 2.563 | 10,182,517 | -0.02(-0.64%) |
Sep 15, 2004 | 2.620 | 2.645 | 2.575 | 2.579 | 18,696,854 | -0.02(-0.88%) |
Sep 14, 2004 | 2.548 | 2.617 | 2.548 | 2.602 | 19,841,944 | +0.05(+2.01%) |
Sep 13, 2004 | 2.493 | 2.552 | 2.484 | 2.551 | 16,461,702 | +0.09(+3.46%) |
Sep 10, 2004 | 2.494 | 2.494 | 2.452 | 2.465 | 16,080,702 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.509 | 2.388 | 2.504 | 20,522,450 | +0.11(+4.59%) |
Sep 08, 2004 | 2.401 | 2.432 | 2.388 | 2.394 | 13,376,090 | -0.03(-1.26%) |
Sep 07, 2004 | 2.358 | 2.428 | 2.308 | 2.425 | 26,800,242 | +0.05(+2.04%) |
Sep 03, 2004 | 2.410 | 2.413 | 2.369 | 2.376 | 11,043,424 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.447 | 2.384 | 2.410 | 12,772,202 | -0.01(-0.42%) |
Sep 01, 2004 | 2.373 | 2.434 | 2.372 | 2.420 | 17,288,478 | +0.05(+2.11%) |
Aug 31, 2004 | 2.331 | 2.376 | 2.318 | 2.370 | 9,817,538 | +0.04(+1.82%) |
Aug 30, 2004 | 2.364 | 2.385 | 2.313 | 2.328 | 8,745,584 | -0.04(-1.80%) |
Aug 27, 2004 | 2.353 | 2.379 | 2.336 | 2.370 | 8,005,176 | +0.01(+0.38%) |
Aug 26, 2004 | 2.328 | 2.366 | 2.299 | 2.361 | 12,286,723 | +0.03(+1.45%) |
Aug 25, 2004 | 2.356 | 2.357 | 2.291 | 2.328 | 13,663,756 | +0.01(+0.39%) |
Aug 24, 2004 | 2.312 | 2.338 | 2.282 | 2.319 | 17,122,008 | +0.01(+0.31%) |
Aug 23, 2004 | 2.364 | 2.376 | 2.307 | 2.311 | 14,413,915 | -0.05(-1.96%) |
Aug 20, 2004 | 2.363 | 2.408 | 2.347 | 2.358 | 14,924,468 | -0.00(-0.06%) |
Aug 19, 2004 | 2.381 | 2.387 | 2.343 | 2.359 | 17,612,364 | +0.02(+0.97%) |
Aug 18, 2004 | 2.315 | 2.355 | 2.286 | 2.337 | 30,468,846 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.440 | 2.304 | 2.310 | 28,935,790 | -0.13(-5.31%) |
Aug 16, 2004 | 2.387 | 2.456 | 2.372 | 2.440 | 15,444,077 | +0.05(+2.10%) |
Aug 13, 2004 | 2.342 | 2.428 | 2.342 | 2.389 | 11,638,257 | +0.05(+2.23%) |
Aug 12, 2004 | 2.367 | 2.390 | 2.332 | 2.337 | 16,688,073 | -0.01(-0.34%) |
Aug 11, 2004 | 2.454 | 2.454 | 2.320 | 2.345 | 36,649,124 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.448 | 2.454 | 22,359,886 | -0.05(-1.92%) |
Aug 09, 2004 | 2.441 | 2.519 | 2.435 | 2.502 | 17,400,620 | +0.07(+2.95%) |
Aug 06, 2004 | 2.423 | 2.448 | 2.396 | 2.430 | 26,070,282 | +0.01(+0.30%) |
Aug 05, 2004 | 2.596 | 2.615 | 2.410 | 2.423 | 48,529,772 | -0.17(-6.68%) |
Aug 04, 2004 | 2.691 | 2.697 | 2.591 | 2.596 | 21,806,148 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.715 | 2.678 | 2.699 | 9,800,821 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.652 | 2.672 | 14,476,602 | -0.02(-0.63%) |
Jul 30, 2004 | 2.728 | 2.733 | 2.685 | 2.689 | 13,196,387 | -0.01(-0.27%) |
Jul 29, 2004 | 2.674 | 2.724 | 2.643 | 2.696 | 38,513,724 | +0.06(+2.15%) |
Jul 28, 2004 | 2.643 | 2.663 | 2.607 | 2.640 | 17,770,474 | +0.01(+0.34%) |
Jul 27, 2004 | 2.584 | 2.642 | 2.540 | 2.631 | 18,647,402 | +0.03(+1.27%) |
Jul 26, 2004 | 2.657 | 2.659 | 2.579 | 2.598 | 11,480,146 | -0.05(-1.92%) |
Jul 23, 2004 | 2.632 | 2.651 | 2.613 | 2.648 | 9,375,940 | +0.02(+0.61%) |
Jul 22, 2004 | 2.663 | 2.682 | 2.602 | 2.632 | 15,318,006 | -0.03(-1.04%) |
Jul 21, 2004 | 2.775 | 2.783 | 2.645 | 2.660 | 18,645,312 | -0.11(-4.00%) |
Jul 20, 2004 | 2.796 | 2.798 | 2.759 | 2.771 | 10,333,664 | -0.02(-0.64%) |
Jul 19, 2004 | 2.813 | 2.820 | 2.778 | 2.789 | 11,648,009 | -0.02(-0.85%) |
Jul 16, 2004 | 2.809 | 2.830 | 2.795 | 2.813 | 18,972,678 | +0.07(+2.48%) |
Jul 15, 2004 | 2.760 | 2.762 | 2.719 | 2.745 | 13,780,076 | -0.01(-0.30%) |
Jul 14, 2004 | 2.723 | 2.780 | 2.719 | 2.753 | 14,584,564 | +0.02(+0.78%) |
Jul 13, 2004 | 2.722 | 2.742 | 2.706 | 2.732 | 8,018,410 | +0.01(+0.37%) |
Jul 12, 2004 | 2.754 | 2.768 | 2.703 | 2.722 | 11,525,420 | -0.01(-0.51%) |
Jul 09, 2004 | 2.735 | 2.759 | 2.733 | 2.736 | 8,521,999 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.803 | 2.724 | 2.727 | 16,015,228 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.698 | 2.785 | 11,586,714 | +0.06(+2.39%) |
Jul 06, 2004 | 2.721 | 2.764 | 2.713 | 2.720 | 11,845,822 | +0.02(+0.84%) |
Jul 02, 2004 | 2.683 | 2.714 | 2.666 | 2.697 | 7,392,930 | +0.01(+0.44%) |
Jul 01, 2004 | 2.651 | 2.687 | 2.640 | 2.685 | 10,192,965 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.657 | 2.599 | 2.647 | 9,743,706 | +0.06(+2.22%) |
Jun 29, 2004 | 2.573 | 2.604 | 2.570 | 2.590 | 9,982,614 | +0.01(+0.50%) |
Jun 28, 2004 | 2.638 | 2.643 | 2.563 | 2.577 | 13,209,621 | -0.05(-1.87%) |
Jun 25, 2004 | 2.624 | 2.660 | 2.614 | 2.626 | 8,033,734 | -0.01(-0.48%) |
Jun 24, 2004 | 2.665 | 2.688 | 2.638 | 2.639 | 11,517,062 | -0.03(-1.04%) |
Jun 23, 2004 | 2.566 | 2.669 | 2.566 | 2.666 | 20,977,978 | +0.10(+4.00%) |
Jun 22, 2004 | 2.520 | 2.566 | 2.520 | 2.564 | 13,087,032 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.581 | 2.517 | 2.519 | 19,469,302 | +0.00(+0.07%) |
Jun 18, 2004 | 2.493 | 2.523 | 2.487 | 2.517 | 14,914,717 | +0.02(+0.92%) |
Jun 17, 2004 | 2.447 | 2.498 | 2.434 | 2.495 | 14,219,584 | +0.05(+2.04%) |
Jun 16, 2004 | 2.422 | 2.472 | 2.417 | 2.445 | 13,424,151 | +0.04(+1.60%) |
Jun 15, 2004 | 2.367 | 2.421 | 2.367 | 2.406 | 13,530,023 | +0.06(+2.62%) |
Jun 14, 2004 | 2.354 | 2.374 | 2.331 | 2.345 | 11,349,199 | -0.01(-0.37%) |
Jun 10, 2004 | 2.382 | 2.387 | 2.339 | 2.353 | 14,330,331 | -0.02(-0.97%) |
Jun 09, 2004 | 2.324 | 2.387 | 2.292 | 2.376 | 30,382,476 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.437 | 2.317 | 2.320 | 20,043,936 | -0.08(-3.44%) |
Jun 07, 2004 | 2.337 | 2.404 | 2.317 | 2.403 | 12,828,621 | +0.07(+3.05%) |
Jun 04, 2004 | 2.386 | 2.386 | 2.305 | 2.332 | 20,926,436 | -0.05(-1.93%) |
Jun 03, 2004 | 2.410 | 2.437 | 2.374 | 2.378 | 16,738,919 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.475 | 2.403 | 2.405 | 12,795,884 | -0.06(-2.38%) |
Jun 01, 2004 | 2.390 | 2.466 | 2.383 | 2.463 | 16,548,768 | +0.09(+3.81%) |
May 28, 2004 | 2.332 | 2.375 | 2.329 | 2.373 | 9,494,350 | +0.04(+1.74%) |
May 27, 2004 | 2.378 | 2.380 | 2.322 | 2.332 | 15,891,943 | -0.04(-1.58%) |
May 26, 2004 | 2.369 | 2.383 | 2.344 | 2.370 | 15,135,516 | +0.02(+0.86%) |
May 25, 2004 | 2.334 | 2.358 | 2.328 | 2.350 | 18,305,406 | +0.02(+0.71%) |
May 24, 2004 | 2.297 | 2.334 | 2.274 | 2.333 | 18,114,558 | +0.05(+2.27%) |
May 21, 2004 | 2.270 | 2.295 | 2.263 | 2.281 | 10,892,974 | +0.03(+1.27%) |
May 20, 2004 | 2.285 | 2.296 | 2.253 | 2.253 | 8,527,571 | -0.03(-1.35%) |
May 19, 2004 | 2.295 | 2.313 | 2.272 | 2.283 | 15,334,722 | +0.00(+0.00%) |
May 18, 2004 | 2.359 | 2.359 | 2.276 | 2.283 | 15,161,984 | -0.08(-3.21%) |
May 17, 2004 | 2.382 | 2.412 | 2.356 | 2.359 | 10,671,479 | -0.01(-0.32%) |
May 14, 2004 | 2.325 | 2.377 | 2.315 | 2.367 | 10,502,920 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.346 | 2.306 | 2.324 | 7,466,065 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.342 | 2.284 | 2.333 | 10,453,466 | +0.02(+0.92%) |
May 11, 2004 | 2.247 | 2.314 | 2.247 | 2.312 | 11,411,886 | +0.06(+2.89%) |
May 10, 2004 | 2.281 | 2.281 | 2.227 | 2.247 | 13,947,938 | -0.07(-2.87%) |
May 07, 2004 | 2.338 | 2.347 | 2.303 | 2.313 | 11,357,557 | -0.03(-1.07%) |
May 06, 2004 | 2.376 | 2.383 | 2.322 | 2.338 | 11,273,278 | -0.03(-1.30%) |
May 05, 2004 | 2.358 | 2.383 | 2.330 | 2.369 | 14,554,613 | +0.01(+0.50%) |
May 04, 2004 | 2.333 | 2.371 | 2.326 | 2.357 | 14,211,225 | +0.03(+1.14%) |
May 03, 2004 | 2.288 | 2.333 | 2.267 | 2.331 | 17,035,640 | +0.04(+1.85%) |
Apr 30, 2004 | 2.294 | 2.327 | 2.279 | 2.288 | 12,201,747 | +0.00(+0.14%) |
Apr 29, 2004 | 2.322 | 2.342 | 2.262 | 2.285 | 23,297,410 | -0.03(-1.21%) |
Apr 28, 2004 | 2.261 | 2.331 | 2.249 | 2.313 | 134,850,272 | +0.07(+3.00%) |
Apr 27, 2004 | 2.238 | 2.285 | 2.226 | 2.246 | 9,371,761 | +0.01(+0.55%) |
Apr 26, 2004 | 2.196 | 2.258 | 2.195 | 2.234 | 9,965,201 | +0.05(+2.12%) |
Apr 23, 2004 | 2.221 | 2.221 | 2.168 | 2.187 | 11,083,822 | -0.04(-1.65%) |
Apr 22, 2004 | 2.140 | 2.234 | 2.137 | 2.224 | 12,737,376 | +0.08(+3.91%) |
Apr 21, 2004 | 2.163 | 2.163 | 2.093 | 2.140 | 10,778,744 | -0.00(-0.17%) |
Apr 20, 2004 | 2.145 | 2.217 | 2.141 | 2.144 | 33,566,992 | +0.04(+1.74%) |
Apr 19, 2004 | 2.109 | 2.127 | 2.098 | 2.107 | 13,289,025 | +0.01(+0.70%) |
Apr 16, 2004 | 2.108 | 2.117 | 2.084 | 2.093 | 11,364,523 | -0.01(-0.51%) |
Apr 15, 2004 | 2.110 | 2.127 | 2.085 | 2.103 | 14,927,951 | +0.00(+0.15%) |
Apr 14, 2004 | 2.136 | 2.154 | 2.085 | 2.100 | 10,854,665 | -0.05(-2.29%) |
Apr 13, 2004 | 2.192 | 2.233 | 2.148 | 2.149 | 16,401,801 | -0.01(-0.61%) |
Apr 12, 2004 | 2.084 | 2.174 | 2.084 | 2.163 | 13,711,120 | +0.09(+4.24%) |
Apr 08, 2004 | 2.082 | 2.091 | 2.056 | 2.075 | 9,350,169 | +0.02(+1.05%) |
Apr 07, 2004 | 2.051 | 2.062 | 2.019 | 2.053 | 14,572,026 | +0.01(+0.39%) |
Apr 06, 2004 | 2.073 | 2.078 | 2.034 | 2.045 | 10,114,258 | -0.02(-0.82%) |
Apr 05, 2004 | 2.028 | 2.071 | 2.028 | 2.062 | 12,821,656 | +0.04(+2.02%) |
Apr 02, 2004 | 2.079 | 2.079 | 2.006 | 2.021 | 23,433,234 | -0.06(-2.80%) |
Apr 01, 2004 | 2.168 | 2.168 | 2.068 | 2.079 | 22,682,378 | -0.07(-3.39%) |
Mar 31, 2004 | 2.148 | 2.154 | 2.118 | 2.152 | 11,980,948 | +0.04(+1.97%) |
Mar 30, 2004 | 2.103 | 2.114 | 2.082 | 2.110 | 11,835,374 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.112 | 2.063 | 2.103 | 6,394,111 | +0.05(+2.38%) |
Mar 26, 2004 | 2.046 | 2.075 | 2.039 | 2.054 | 9,214,346 | +0.02(+1.20%) |
Mar 25, 2004 | 2.055 | 2.057 | 2.020 | 2.030 | 10,130,278 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.103 | 2.046 | 2.050 | 10,300,927 | -0.04(-1.94%) |
Mar 23, 2004 | 2.092 | 2.110 | 2.085 | 2.091 | 11,952,391 | +0.01(+0.43%) |
Mar 22, 2004 | 2.087 | 2.095 | 2.075 | 2.082 | 11,900,848 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.087 | 8,629,264 | -0.01(-0.39%) |
Mar 18, 2004 | 2.062 | 2.099 | 2.057 | 2.095 | 14,202,867 | +0.05(+2.49%) |
Mar 17, 2004 | 2.014 | 2.050 | 2.010 | 2.044 | 12,717,177 | +0.04(+1.95%) |
Mar 16, 2004 | 2.032 | 2.045 | 1.992 | 2.005 | 14,031,522 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.028 | 2.037 | 14,716,903 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.091 | 2.035 | 2.082 | 9,472,757 | +0.01(+0.43%) |
Mar 11, 2004 | 2.107 | 2.112 | 2.070 | 2.073 | 10,041,123 | -0.04(-2.09%) |
Mar 10, 2004 | 2.150 | 2.169 | 2.117 | 2.117 | 14,250,927 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.187 | 2.146 | 2.146 | 9,489,474 | -0.04(-1.68%) |
Mar 08, 2004 | 2.162 | 2.207 | 2.162 | 2.183 | 8,519,213 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.162 | 2.126 | 2.162 | 7,075,314 | +0.03(+1.57%) |
Mar 04, 2004 | 2.127 | 2.129 | 2.103 | 2.129 | 6,020,076 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.135 | 2.058 | 2.127 | 11,667,511 | +0.01(+0.61%) |
Mar 02, 2004 | 2.177 | 2.180 | 2.114 | 2.114 | 10,023,710 | -0.06(-2.88%) |
Mar 01, 2004 | 2.155 | 2.181 | 2.145 | 2.177 | 8,319,309 | +0.02(+1.10%) |
Feb 27, 2004 | 2.118 | 2.157 | 2.109 | 2.154 | 10,557,945 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.122 | 2.057 | 2.118 | 10,711,877 | +0.05(+2.20%) |
Feb 25, 2004 | 2.006 | 2.074 | 1.997 | 2.073 | 11,661,939 | +0.06(+3.07%) |
Feb 24, 2004 | 1.993 | 2.016 | 1.973 | 2.011 | 6,382,270 | +0.01(+0.43%) |
Feb 23, 2004 | 1.997 | 2.014 | 1.979 | 2.002 | 4,449,410 | +0.00(+0.11%) |
Feb 20, 2004 | 2.008 | 2.009 | 1.987 | 2.000 | 5,506,736 | -0.01(-0.57%) |
Feb 19, 2004 | 2.020 | 2.046 | 2.011 | 2.012 | 4,553,888 | -0.01(-0.43%) |
Feb 18, 2004 | 2.042 | 2.046 | 2.009 | 2.020 | 5,017,078 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.042 | 7,819,900 | +0.04(+2.17%) |
Feb 13, 2004 | 2.006 | 2.013 | 1.968 | 1.999 | 8,067,863 | -0.00(-0.02%) |
Feb 12, 2004 | 1.985 | 2.014 | 1.976 | 1.999 | 8,813,147 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.002 | 1.946 | 1.988 | 11,927,316 | +0.04(+2.04%) |
Feb 10, 2004 | 1.922 | 1.959 | 1.917 | 1.948 | 8,202,293 | +0.02(+1.27%) |
Feb 09, 2004 | 1.898 | 1.927 | 1.895 | 1.924 | 11,923,137 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.914 | 1.885 | 1.895 | 28,604,940 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.903 | 1.915 | 13,701,368 | +0.01(+0.74%) |
Feb 04, 2004 | 1.920 | 1.931 | 1.893 | 1.901 | 7,630,445 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.895 | 1.923 | 6,893,520 | -0.01(-0.26%) |
Feb 02, 2004 | 1.893 | 1.949 | 1.880 | 1.928 | 8,065,077 | +0.03(+1.51%) |
Jan 30, 2004 | 1.879 | 1.905 | 1.866 | 1.899 | 8,789,465 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.895 | 1.923 | 9,077,827 | -0.03(-1.38%) |
Jan 28, 2004 | 1.947 | 1.974 | 1.930 | 1.950 | 10,791,978 | +0.01(+0.76%) |
Jan 27, 2004 | 1.941 | 1.955 | 1.910 | 1.936 | 12,875,985 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.925 | 1.858 | 1.918 | 7,750,944 | +0.03(+1.85%) |
Jan 23, 2004 | 1.867 | 1.923 | 1.867 | 1.884 | 8,956,631 | +0.02(+0.88%) |
Jan 22, 2004 | 1.858 | 1.875 | 1.850 | 1.867 | 6,735,409 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.902 | 1.850 | 1.875 | 7,740,496 | +0.01(+0.29%) |
Jan 20, 2004 | 1.804 | 1.875 | 1.804 | 1.870 | 7,179,096 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.806 | 1.774 | 1.804 | 6,341,175 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.809 | 1.770 | 1.776 | 11,168,102 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.811 | 1.723 | 1.799 | 20,082,246 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,557,700 | +0.10(+5.64%) |
Jan 12, 2004 | 1.673 | 1.708 | 1.665 | 1.706 | 10,716,057 | +0.03(+2.02%) |
Jan 09, 2004 | 1.665 | 1.692 | 1.650 | 1.672 | 10,360,828 | +0.00(+0.28%) |
Jan 08, 2004 | 1.679 | 1.683 | 1.642 | 1.667 | 12,352,893 | -0.02(-0.94%) |
Jan 07, 2004 | 1.701 | 1.701 | 1.676 | 1.683 | 15,048,450 | -0.02(-1.08%) |
Jan 06, 2004 | 1.687 | 1.701 | 1.678 | 1.701 | 10,996,060 | +0.01(+0.85%) |
Jan 05, 2004 | 1.658 | 1.694 | 1.653 | 1.687 | 13,117,679 | +0.04(+2.13%) |
Jan 02, 2004 | 1.669 | 1.676 | 1.640 | 1.652 | 9,714,452 | -0.01(-0.69%) |
Dec 31, 2003 | 1.672 | 1.672 | 1.638 | 1.663 | 9,158,624 | -0.01(-0.88%) |
Dec 30, 2003 | 1.669 | 1.690 | 1.662 | 1.678 | 6,034,007 | +0.01(+0.41%) |
Dec 29, 2003 | 1.651 | 1.674 | 1.647 | 1.671 | 4,943,943 | +0.02(+1.26%) |
Dec 26, 2003 | 1.647 | 1.659 | 1.643 | 1.650 | 1,163,895 | +0.00(+0.20%) |
Dec 24, 2003 | 1.647 | 1.651 | 1.638 | 1.647 | 2,722,721 | +0.00(+0.02%) |
Dec 23, 2003 | 1.659 | 1.659 | 1.633 | 1.647 | 7,766,268 | -0.01(-0.71%) |
Dec 22, 2003 | 1.680 | 1.680 | 1.656 | 1.659 | 8,771,355 | -0.02(-1.26%) |
Dec 19, 2003 | 1.683 | 1.685 | 1.659 | 1.680 | 11,221,735 | +0.01(+0.52%) |
Dec 18, 2003 | 1.622 | 1.682 | 1.621 | 1.671 | 14,965,563 | +0.06(+3.47%) |
Dec 17, 2003 | 1.583 | 1.621 | 1.576 | 1.615 | 8,753,942 | +0.03(+2.04%) |
Dec 16, 2003 | 1.598 | 1.599 | 1.580 | 1.583 | 6,484,659 | -0.01(-0.88%) |
Dec 15, 2003 | 1.621 | 1.621 | 1.593 | 1.597 | 4,886,828 | -0.02(-1.37%) |
Dec 12, 2003 | 1.579 | 1.622 | 1.579 | 1.619 | 10,507,795 | +0.04(+2.48%) |
Dec 11, 2003 | 1.570 | 1.584 | 1.543 | 1.580 | 9,934,554 | +0.01(+0.62%) |
Dec 10, 2003 | 1.613 | 1.615 | 1.569 | 1.570 | 8,294,931 | -0.05(-3.08%) |
Dec 09, 2003 | 1.637 | 1.638 | 1.614 | 1.620 | 8,430,754 | -0.01(-0.55%) |
Dec 08, 2003 | 1.617 | 1.632 | 1.602 | 1.629 | 7,115,712 | +0.01(+0.78%) |
Dec 05, 2003 | 1.607 | 1.618 | 1.604 | 1.617 | 5,767,237 | +0.01(+0.60%) |
Dec 04, 2003 | 1.577 | 1.607 | 1.563 | 1.607 | 7,149,842 | +0.03(+2.10%) |
Dec 03, 2003 | 1.564 | 1.588 | 1.564 | 1.574 | 8,718,419 | +0.02(+0.99%) |
Dec 02, 2003 | 1.575 | 1.580 | 1.554 | 1.558 | 8,648,767 | -0.02(-1.03%) |
Dec 01, 2003 | 1.546 | 1.575 | 1.546 | 1.575 | 6,222,069 | +0.03(+1.79%) |
Nov 28, 2003 | 1.557 | 1.557 | 1.540 | 1.547 | 3,622,633 | -0.02(-1.10%) |
Nov 26, 2003 | 1.552 | 1.569 | 1.550 | 1.564 | 4,731,503 | +0.01(+0.81%) |
Nov 25, 2003 | 1.540 | 1.552 | 1.534 | 1.552 | 7,675,719 | +0.01(+0.77%) |
Nov 24, 2003 | 1.540 | 1.542 | 1.525 | 1.540 | 5,974,802 | -0.00(-0.23%) |
Nov 21, 2003 | 1.534 | 1.548 | 1.535 | 1.543 | 5,682,958 | +0.01(+0.61%) |
Nov 20, 2003 | 1.533 | 1.543 | 1.528 | 1.534 | 5,887,040 | -0.00(-0.26%) |
Nov 19, 2003 | 1.549 | 1.551 | 1.525 | 1.538 | 9,456,041 | -0.02(-1.15%) |
Nov 18, 2003 | 1.554 | 1.563 | 1.549 | 1.556 | 6,559,188 | -0.00(-0.07%) |
Nov 17, 2003 | 1.562 | 1.587 | 1.553 | 1.557 | 4,724,537 | -0.04(-2.32%) |
Nov 14, 2003 | 1.572 | 1.594 | 1.560 | 1.594 | 8,450,953 | +0.03(+1.62%) |
Nov 13, 2003 | 1.538 | 1.570 | 1.538 | 1.569 | 5,708,033 | +0.02(+1.04%) |
Nov 12, 2003 | 1.522 | 1.552 | 1.522 | 1.552 | 3,373,973 | +0.03(+1.79%) |
Nov 11, 2003 | 1.542 | 1.544 | 1.519 | 1.525 | 7,188,847 | -0.03(-2.12%) |
Nov 10, 2003 | 1.565 | 1.565 | 1.542 | 1.558 | 6,634,412 | -0.02(-1.34%) |
Nov 07, 2003 | 1.549 | 1.579 | 1.544 | 1.579 | 7,382,482 | +0.03(+1.62%) |
Nov 06, 2003 | 1.548 | 1.554 | 1.526 | 1.554 | 5,356,287 | +0.01(+0.37%) |
Nov 05, 2003 | 1.526 | 1.549 | 1.533 | 1.548 | 5,030,312 | +0.00(+0.21%) |
Nov 04, 2003 | 1.526 | 1.548 | 1.526 | 1.545 | 6,734,016 | +0.02(+1.22%) |