Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.438 | 1.438 | 1.412 | 1.412 | 11,104 | -0.02(-1.18%) |
Aug 30, 2004 | 1.461 | 1.466 | 1.428 | 1.428 | 14,637 | -0.02(-1.23%) |
Aug 27, 2004 | 1.446 | 1.446 | 1.446 | 1.446 | 2,019 | +0.00(+0.00%) |
Aug 26, 2004 | 1.441 | 1.446 | 1.441 | 1.446 | 2,523 | +0.01(+0.69%) |
Aug 25, 2004 | 1.436 | 1.436 | 1.436 | 1.436 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 1.444 | 1.444 | 1.431 | 1.436 | 34,827 | -0.01(-0.48%) |
Aug 23, 2004 | 1.417 | 1.443 | 1.417 | 1.443 | 29,780 | +0.02(+1.46%) |
Aug 20, 2004 | 1.446 | 1.446 | 1.412 | 1.422 | 35,837 | -0.03(-2.31%) |
Aug 19, 2004 | 1.456 | 1.461 | 1.456 | 1.456 | 25,742 | -0.00(-0.34%) |
Aug 18, 2004 | 1.459 | 1.461 | 1.459 | 1.461 | 25,237 | +0.00(+0.20%) |
Aug 17, 2004 | 1.456 | 1.458 | 1.456 | 1.458 | 3,533 | -0.01(-0.54%) |
Aug 16, 2004 | 1.507 | 1.507 | 1.466 | 1.466 | 11,104 | -0.05(-3.27%) |
Aug 13, 2004 | 1.530 | 1.530 | 1.516 | 1.516 | 5,552 | -0.01(-0.97%) |
Aug 12, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 504 | -0.00(-0.06%) |
Aug 11, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 1.533 | 1.535 | 1.530 | 1.531 | 38,865 | -0.00(-0.13%) |
Aug 09, 2004 | 1.526 | 1.533 | 1.526 | 1.533 | 1,009 | +0.00(+0.19%) |
Aug 06, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 1,009 | -0.00(-0.32%) |
Aug 05, 2004 | 1.541 | 1.541 | 1.535 | 1.535 | 1,514 | -0.01(-0.96%) |
Aug 04, 2004 | 1.560 | 1.560 | 1.550 | 1.550 | 3,533 | -0.00(-0.26%) |
Aug 03, 2004 | 1.557 | 1.557 | 1.550 | 1.554 | 34,827 | -0.00(-0.25%) |
Aug 02, 2004 | 1.555 | 1.558 | 1.546 | 1.558 | 7,066 | -0.00(-0.25%) |
Jul 30, 2004 | 1.557 | 1.562 | 1.535 | 1.562 | 25,742 | +0.01(+0.38%) |
Jul 29, 2004 | 1.550 | 1.560 | 1.545 | 1.556 | 13,628 | +0.02(+1.03%) |
Jul 28, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 5,552 | -0.02(-1.27%) |
Jul 27, 2004 | 1.550 | 1.560 | 1.550 | 1.560 | 5,047 | +0.02(+1.29%) |
Jul 26, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 504 | -0.00(-0.32%) |
Jul 23, 2004 | 1.545 | 1.545 | 1.545 | 1.545 | 19,180 | +0.00(+0.13%) |
Jul 22, 2004 | 1.535 | 1.543 | 1.526 | 1.543 | 9,590 | -0.00(-0.06%) |
Jul 21, 2004 | 1.544 | 1.544 | 1.544 | 1.544 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 1.545 | 1.545 | 1.537 | 1.544 | 10,095 | -0.01(-0.38%) |
Jul 19, 2004 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 1.549 | 1.550 | 1.549 | 1.550 | 1,514 | +0.01(+0.64%) |
Jul 15, 2004 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 1.560 | 1.560 | 1.540 | 1.540 | 10,095 | -0.01(-0.96%) |
Jul 13, 2004 | 1.555 | 1.555 | 1.555 | 1.555 | 1,009 | -0.01(-0.51%) |
Jul 12, 2004 | 1.550 | 1.563 | 1.545 | 1.563 | 28,266 | +0.00(+0.19%) |
Jul 09, 2004 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 1.561 | 1.561 | 1.560 | 1.560 | 1,514 | +0.00(+0.32%) |
Jul 07, 2004 | 1.565 | 1.565 | 1.555 | 1.555 | 8,580 | -0.02(-1.26%) |
Jul 06, 2004 | 1.570 | 1.575 | 1.570 | 1.575 | 9,085 | +0.00(+0.00%) |
Jul 02, 2004 | 1.575 | 1.580 | 1.570 | 1.575 | 12,114 | +0.02(+1.27%) |
Jul 01, 2004 | 1.506 | 1.555 | 1.506 | 1.555 | 28,770 | +0.05(+3.29%) |
Jun 30, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 7,571 | +0.02(+1.33%) |
Jun 29, 2004 | 1.491 | 1.491 | 1.486 | 1.486 | 17,161 | -0.02(-1.64%) |
Jun 28, 2004 | 1.526 | 1.526 | 1.511 | 1.511 | 2,523 | +0.00(+0.00%) |
Jun 25, 2004 | 1.530 | 1.530 | 1.486 | 1.511 | 72,179 | -0.01(-0.97%) |
Jun 24, 2004 | 1.521 | 1.535 | 1.496 | 1.526 | 32,808 | +0.02(+1.32%) |
Jun 23, 2004 | 1.508 | 1.508 | 1.506 | 1.506 | 7,066 | -0.01(-0.65%) |
Jun 22, 2004 | 1.496 | 1.516 | 1.491 | 1.516 | 31,294 | +0.02(+1.32%) |
Jun 21, 2004 | 1.496 | 1.496 | 1.496 | 1.496 | 2,523 | -0.01(-0.66%) |
Jun 18, 2004 | 1.506 | 1.506 | 1.506 | 1.506 | 504 | +0.00(+0.00%) |
Jun 17, 2004 | 1.508 | 1.508 | 1.506 | 1.506 | 1,514 | +0.00(+0.33%) |
Jun 16, 2004 | 1.501 | 1.501 | 1.493 | 1.501 | 4,038 | -0.00(-0.33%) |
Jun 15, 2004 | 1.487 | 1.506 | 1.487 | 1.506 | 11,609 | +0.02(+1.33%) |
Jun 14, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 23,723 | -0.00(-0.13%) |
Jun 10, 2004 | 1.488 | 1.491 | 1.488 | 1.488 | 8,580 | -0.00(-0.20%) |
Jun 09, 2004 | 1.486 | 1.501 | 1.486 | 1.491 | 10,095 | +0.00(+0.33%) |
Jun 08, 2004 | 1.481 | 1.486 | 1.481 | 1.486 | 4,038 | +0.00(+0.00%) |
Jun 07, 2004 | 1.487 | 1.487 | 1.486 | 1.486 | 4,038 | +0.00(+0.00%) |
Jun 04, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 2,523 | +0.00(+0.00%) |
Jun 03, 2004 | 1.486 | 1.487 | 1.486 | 1.486 | 27,761 | +0.02(+1.35%) |
Jun 02, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 1.466 | 1.466 | 1.466 | 1.466 | 504 | -0.01(-0.67%) |
May 28, 2004 | 1.460 | 1.481 | 1.460 | 1.476 | 8,076 | +0.01(+0.68%) |
May 27, 2004 | 1.417 | 1.466 | 1.417 | 1.466 | 19,685 | +0.04(+2.78%) |
May 26, 2004 | 1.461 | 1.461 | 1.426 | 1.426 | 6,057 | -0.04(-3.03%) |
May 25, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 5,552 | -0.01(-1.00%) |
May 24, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1.456 | 1.501 | 1.456 | 1.486 | 16,152 | +0.02(+1.70%) |
May 19, 2004 | 1.426 | 1.461 | 1.426 | 1.461 | 9,590 | +0.05(+3.51%) |
May 18, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 5,047 | -0.01(-1.04%) |
May 17, 2004 | 1.506 | 1.506 | 1.402 | 1.426 | 128,207 | -0.09(-5.70%) |
May 14, 2004 | 1.585 | 1.585 | 1.501 | 1.513 | 54,513 | -0.08(-5.16%) |
May 13, 2004 | 1.590 | 1.595 | 1.590 | 1.595 | 20,190 | -0.00(-0.31%) |
May 12, 2004 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.595 | 1.615 | 1.595 | 1.600 | 74,703 | -0.01(-0.86%) |
May 10, 2004 | 1.555 | 1.614 | 1.545 | 1.614 | 39,370 | +0.07(+4.76%) |
May 07, 2004 | 1.545 | 1.550 | 1.540 | 1.540 | 160,511 | -0.01(-0.38%) |
May 06, 2004 | 1.535 | 1.546 | 1.535 | 1.546 | 64,103 | -0.00(-0.32%) |
May 05, 2004 | 1.555 | 1.555 | 1.545 | 1.551 | 29,275 | -0.02(-1.51%) |
May 04, 2004 | 1.565 | 1.575 | 1.565 | 1.575 | 1,009 | -0.01(-0.62%) |
May 03, 2004 | 1.585 | 1.585 | 1.560 | 1.585 | 9,085 | -0.01(-0.74%) |
Apr 30, 2004 | 1.586 | 1.597 | 1.565 | 1.597 | 68,646 | +0.01(+0.75%) |
Apr 29, 2004 | 1.585 | 1.585 | 1.580 | 1.585 | 6,057 | -0.01(-0.93%) |
Apr 28, 2004 | 1.585 | 1.600 | 1.560 | 1.600 | 28,770 | +0.00(+0.31%) |
Apr 27, 2004 | 1.595 | 1.595 | 1.595 | 1.595 | 1,009 | -0.01(-0.62%) |
Apr 26, 2004 | 1.604 | 1.605 | 1.604 | 1.605 | 35,837 | +0.00(+0.00%) |
Apr 23, 2004 | 1.605 | 1.605 | 1.605 | 1.605 | 2,523 | +0.00(+0.31%) |
Apr 22, 2004 | 1.590 | 1.605 | 1.590 | 1.600 | 81,265 | +0.00(+0.15%) |
Apr 21, 2004 | 1.610 | 1.610 | 1.595 | 1.597 | 63,094 | -0.02(-1.44%) |
Apr 20, 2004 | 1.625 | 1.634 | 1.621 | 1.621 | 15,647 | +0.01(+0.37%) |
Apr 19, 2004 | 1.610 | 1.616 | 1.610 | 1.615 | 5,047 | +0.00(+0.31%) |
Apr 16, 2004 | 1.590 | 1.610 | 1.590 | 1.610 | 32,304 | +0.01(+0.93%) |
Apr 15, 2004 | 1.605 | 1.610 | 1.595 | 1.595 | 59,560 | -0.02(-1.04%) |
Apr 14, 2004 | 1.620 | 1.625 | 1.612 | 1.612 | 45,427 | -0.01(-0.79%) |
Apr 13, 2004 | 1.629 | 1.629 | 1.625 | 1.625 | 46,942 | +0.00(+0.00%) |
Apr 12, 2004 | 1.630 | 1.630 | 1.625 | 1.625 | 62,084 | +0.00(+0.00%) |
Apr 08, 2004 | 1.625 | 1.634 | 1.615 | 1.625 | 29,275 | -0.01(-0.61%) |
Apr 07, 2004 | 1.625 | 1.634 | 1.625 | 1.634 | 105,998 | +0.01(+0.61%) |
Apr 06, 2004 | 1.625 | 1.625 | 1.625 | 1.625 | 8,076 | -0.01(-0.61%) |
Apr 05, 2004 | 1.634 | 1.634 | 1.634 | 1.634 | 2,523 | +0.00(+0.00%) |
Apr 02, 2004 | 1.659 | 1.674 | 1.634 | 1.634 | 33,818 | +0.00(+0.00%) |
Apr 01, 2004 | 1.644 | 1.654 | 1.630 | 1.634 | 27,761 | -0.01(-0.60%) |
Mar 31, 2004 | 1.590 | 1.644 | 1.590 | 1.644 | 89,846 | +0.06(+3.75%) |
Mar 30, 2004 | 1.540 | 1.610 | 1.540 | 1.585 | 68,141 | +0.04(+2.89%) |
Mar 29, 2004 | 1.535 | 1.540 | 1.535 | 1.540 | 6,057 | -0.01(-0.64%) |
Mar 26, 2004 | 1.526 | 1.550 | 1.526 | 1.550 | 31,294 | +0.02(+1.62%) |
Mar 25, 2004 | 1.535 | 1.545 | 1.526 | 1.526 | 6,561 | +0.01(+0.65%) |
Mar 24, 2004 | 1.526 | 1.526 | 1.516 | 1.516 | 2,523 | -0.01(-0.65%) |
Mar 23, 2004 | 1.530 | 1.530 | 1.526 | 1.526 | 5,047 | -0.02(-1.28%) |
Mar 22, 2004 | 1.565 | 1.569 | 1.526 | 1.545 | 9,085 | -0.01(-0.45%) |
Mar 19, 2004 | 1.496 | 1.552 | 1.496 | 1.552 | 34,827 | +0.04(+2.42%) |
Mar 18, 2004 | 1.506 | 1.524 | 1.506 | 1.516 | 5,047 | +0.02(+1.66%) |
Mar 17, 2004 | 1.526 | 1.526 | 1.491 | 1.491 | 18,675 | -0.04(-2.90%) |
Mar 16, 2004 | 1.560 | 1.560 | 1.535 | 1.535 | 7,066 | -0.03(-2.15%) |
Mar 15, 2004 | 1.551 | 1.569 | 1.551 | 1.569 | 1,514 | -0.00(-0.06%) |
Mar 12, 2004 | 1.565 | 1.570 | 1.565 | 1.570 | 23,723 | -0.00(-0.13%) |
Mar 11, 2004 | 1.575 | 1.575 | 1.565 | 1.572 | 7,571 | -0.00(-0.13%) |
Mar 10, 2004 | 1.595 | 1.595 | 1.574 | 1.574 | 11,104 | -0.03(-1.97%) |
Mar 09, 2004 | 1.554 | 1.606 | 1.554 | 1.606 | 27,256 | +0.05(+3.25%) |
Mar 08, 2004 | 1.550 | 1.555 | 1.545 | 1.555 | 38,361 | +0.01(+0.77%) |
Mar 05, 2004 | 1.530 | 1.543 | 1.530 | 1.543 | 3,533 | +0.01(+0.84%) |
Mar 04, 2004 | 1.540 | 1.545 | 1.516 | 1.530 | 26,751 | -0.01(-0.64%) |
Mar 03, 2004 | 1.555 | 1.555 | 1.540 | 1.540 | 8,076 | -0.03(-1.83%) |
Mar 02, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 5,047 | +0.00(+0.25%) |
Mar 01, 2004 | 1.594 | 1.594 | 1.565 | 1.565 | 11,104 | -0.02(-1.25%) |
Feb 27, 2004 | 1.587 | 1.587 | 1.585 | 1.585 | 4,038 | -0.02(-1.42%) |
Feb 26, 2004 | 1.610 | 1.610 | 1.590 | 1.608 | 25,742 | -0.00(-0.12%) |
Feb 25, 2004 | 1.608 | 1.610 | 1.590 | 1.610 | 64,103 | +0.02(+0.99%) |
Feb 24, 2004 | 1.555 | 1.594 | 1.555 | 1.594 | 43,408 | +0.05(+3.27%) |
Feb 23, 2004 | 1.545 | 1.545 | 1.543 | 1.543 | 1,514 | +0.01(+0.84%) |
Feb 20, 2004 | 1.527 | 1.543 | 1.527 | 1.530 | 5,552 | -0.00(-0.06%) |
Feb 19, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 3,533 | -0.01(-0.90%) |
Feb 18, 2004 | 1.545 | 1.545 | 1.545 | 1.545 | 16,152 | -0.01(-0.64%) |
Feb 17, 2004 | 1.609 | 1.609 | 1.535 | 1.555 | 26,751 | -0.05(-3.38%) |
Feb 13, 2004 | 1.619 | 1.619 | 1.610 | 1.610 | 3,533 | -0.01(-0.61%) |
Feb 12, 2004 | 1.666 | 1.666 | 1.619 | 1.620 | 31,294 | -0.05(-3.08%) |
Feb 11, 2004 | 1.714 | 1.714 | 1.671 | 1.671 | 35,837 | -0.04(-2.20%) |
Feb 10, 2004 | 1.659 | 1.712 | 1.644 | 1.709 | 88,836 | +0.05(+3.29%) |
Feb 09, 2004 | 1.634 | 1.654 | 1.634 | 1.654 | 4,038 | +0.03(+1.64%) |
Feb 06, 2004 | 1.560 | 1.634 | 1.560 | 1.628 | 149,911 | +0.06(+3.99%) |
Feb 05, 2004 | 1.538 | 1.565 | 1.538 | 1.565 | 22,209 | +0.03(+1.94%) |
Feb 04, 2004 | 1.535 | 1.535 | 1.535 | 1.535 | 12,618 | +0.00(+0.00%) |
Feb 03, 2004 | 1.530 | 1.540 | 1.521 | 1.535 | 40,380 | +0.00(+0.00%) |
Feb 02, 2004 | 1.540 | 1.540 | 1.532 | 1.535 | 16,656 | -0.01(-0.64%) |
Jan 30, 2004 | 1.555 | 1.565 | 1.545 | 1.545 | 107,007 | -0.00(-0.32%) |
Jan 29, 2004 | 1.555 | 1.567 | 1.545 | 1.550 | 34,827 | -0.00(-0.32%) |
Jan 28, 2004 | 1.550 | 1.555 | 1.545 | 1.555 | 18,171 | +0.00(+0.00%) |
Jan 27, 2004 | 1.545 | 1.565 | 1.545 | 1.555 | 22,209 | +0.01(+0.64%) |
Jan 26, 2004 | 1.497 | 1.545 | 1.497 | 1.545 | 27,256 | +0.04(+2.56%) |
Jan 23, 2004 | 1.509 | 1.509 | 1.506 | 1.507 | 6,057 | -0.00(-0.26%) |
Jan 22, 2004 | 1.496 | 1.511 | 1.461 | 1.511 | 41,389 | +0.00(+0.33%) |
Jan 21, 2004 | 1.504 | 1.523 | 1.468 | 1.506 | 42,903 | -0.01(-0.85%) |
Jan 20, 2004 | 1.558 | 1.558 | 1.518 | 1.519 | 32,808 | -0.05(-3.16%) |
Jan 16, 2004 | 1.560 | 1.585 | 1.560 | 1.568 | 44,923 | -0.02(-1.06%) |
Jan 15, 2004 | 1.581 | 1.585 | 1.508 | 1.585 | 104,483 | -0.01(-0.37%) |
Jan 14, 2004 | 1.441 | 1.600 | 1.436 | 1.591 | 175,149 | +0.14(+10.00%) |
Jan 13, 2004 | 1.447 | 1.451 | 1.446 | 1.446 | 7,066 | +0.00(+0.27%) |
Jan 12, 2004 | 1.446 | 1.464 | 1.441 | 1.442 | 29,780 | +0.01(+0.41%) |
Jan 09, 2004 | 1.442 | 1.442 | 1.426 | 1.436 | 44,418 | -0.02(-1.36%) |
Jan 08, 2004 | 1.401 | 1.481 | 1.401 | 1.456 | 273,576 | +0.10(+7.30%) |
Jan 07, 2004 | 1.357 | 1.357 | 1.357 | 1.357 | 4,542 | +0.02(+1.48%) |
Jan 06, 2004 | 1.337 | 1.337 | 1.331 | 1.337 | 17,666 | +0.01(+0.45%) |
Jan 05, 2004 | 1.314 | 1.337 | 1.314 | 1.331 | 39,370 | +0.01(+0.60%) |
Jan 02, 2004 | 1.322 | 1.323 | 1.322 | 1.323 | 18,171 | +0.00(+0.07%) |
Dec 31, 2003 | 1.317 | 1.327 | 1.317 | 1.322 | 15,647 | +0.00(+0.38%) |
Dec 30, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 2,019 | +0.01(+0.76%) |
Dec 29, 2003 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1.288 | 1.322 | 1.288 | 1.308 | 24,732 | +0.02(+1.62%) |
Dec 24, 2003 | 1.287 | 1.287 | 1.287 | 1.287 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 1.277 | 1.287 | 1.275 | 1.287 | 31,294 | -0.00(-0.08%) |
Dec 22, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 1.293 | 1.294 | 1.278 | 1.288 | 42,399 | -0.00(-0.38%) |
Dec 18, 2003 | 1.293 | 1.293 | 1.293 | 1.293 | 51,989 | +0.03(+2.35%) |
Dec 17, 2003 | 1.263 | 1.268 | 1.258 | 1.263 | 141,835 | -0.00(-0.39%) |
Dec 16, 2003 | 1.278 | 1.278 | 1.268 | 1.268 | 59,056 | -0.02(-1.61%) |
Dec 15, 2003 | 1.301 | 1.301 | 1.301 | 1.289 | 7,571 | -0.02(-1.44%) |
Dec 12, 2003 | 1.315 | 1.322 | 1.308 | 1.308 | 24,228 | -0.01(-0.60%) |
Dec 11, 2003 | 1.309 | 1.315 | 1.309 | 1.315 | 3,028 | -0.00(-0.37%) |
Dec 10, 2003 | 1.331 | 1.360 | 1.320 | 1.320 | 37,856 | +0.02(+1.83%) |
Dec 09, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 1,009 | +0.01(+0.69%) |
Dec 08, 2003 | 1.263 | 1.288 | 1.263 | 1.288 | 50,475 | +0.04(+3.01%) |
Dec 05, 2003 | 1.258 | 1.258 | 1.258 | 1.250 | 2,523 | -0.00(-0.24%) |
Dec 04, 2003 | 1.258 | 1.258 | 1.253 | 1.253 | 49,465 | +0.01(+1.20%) |
Dec 03, 2003 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.01(+1.21%) |
Dec 02, 2003 | 1.218 | 1.218 | 1.218 | 1.223 | 18,675 | +0.01(+1.23%) |
Dec 01, 2003 | 1.206 | 1.209 | 1.206 | 1.209 | 3,028 | +0.00(+0.25%) |
Nov 28, 2003 | 1.206 | 1.206 | 1.206 | 1.206 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.213 | 1.213 | 1.206 | 1.206 | 8,076 | -0.00(-0.41%) |
Nov 25, 2003 | 1.199 | 1.210 | 1.199 | 1.210 | 167,073 | -0.00(-0.08%) |
Nov 24, 2003 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 1.204 | 1.213 | 1.211 | 1.211 | 10,599 | +0.01(+0.66%) |
Nov 20, 2003 | 1.204 | 1.204 | 1.204 | 1.204 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 1.200 | 1.204 | 1.204 | 1.204 | 3,533 | +0.00(+0.33%) |
Nov 18, 2003 | 1.202 | 1.204 | 1.200 | 1.200 | 8,580 | -0.00(-0.33%) |
Nov 17, 2003 | 1.204 | 1.204 | 1.204 | 1.204 | 47,446 | -0.00(-0.33%) |
Nov 14, 2003 | 1.199 | 1.208 | 1.199 | 1.208 | 29,780 | +0.00(+0.33%) |
Nov 13, 2003 | 1.204 | 1.205 | 1.204 | 1.204 | 56,532 | -0.01(-0.73%) |
Nov 12, 2003 | 1.218 | 1.218 | 1.209 | 1.212 | 240,767 | -0.02(-1.69%) |
Nov 11, 2003 | 1.228 | 1.233 | 1.224 | 1.233 | 93,884 | +0.00(+0.00%) |
Nov 10, 2003 | 1.253 | 1.253 | 1.233 | 1.233 | 17,161 | -0.02(-1.89%) |
Nov 07, 2003 | 1.261 | 1.261 | 1.257 | 1.257 | 4,542 | -0.00(-0.08%) |
Nov 06, 2003 | 1.258 | 1.262 | 1.257 | 1.258 | 17,666 | +0.00(+0.24%) |
Nov 05, 2003 | 1.259 | 1.259 | 1.253 | 1.255 | 6,561 | -0.01(-0.94%) |
Nov 04, 2003 | 1.267 | 1.267 | 1.267 | 1.267 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 1.266 | 1.266 | 1.266 | 1.267 | 9,085 | -0.00(-0.23%) |
Oct 31, 2003 | 1.270 | 1.270 | 1.270 | 1.270 | 31,294 | +0.00(+0.16%) |
Oct 30, 2003 | 1.268 | 1.268 | 1.268 | 1.268 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.274 | 1.274 | 1.268 | 1.268 | 18,171 | -0.01(-0.47%) |
Oct 28, 2003 | 1.269 | 1.274 | 1.269 | 1.274 | 8,580 | +0.00(+0.39%) |
Oct 27, 2003 | 1.268 | 1.269 | 1.268 | 1.269 | 13,123 | +0.00(+0.08%) |
Oct 24, 2003 | 1.270 | 1.281 | 1.268 | 1.268 | 30,285 | +0.00(+0.00%) |
Oct 23, 2003 | 1.280 | 1.280 | 1.253 | 1.268 | 21,704 | -0.01(-0.62%) |
Oct 22, 2003 | 1.288 | 1.308 | 1.260 | 1.276 | 32,808 | -0.01(-0.85%) |
Oct 21, 2003 | 1.288 | 1.288 | 1.287 | 1.287 | 5,047 | -0.00(-0.08%) |
Oct 20, 2003 | 1.288 | 1.288 | 1.288 | 1.288 | 8,076 | +0.01(+0.46%) |
Oct 17, 2003 | 1.259 | 1.282 | 1.253 | 1.282 | 29,780 | +0.01(+0.94%) |
Oct 16, 2003 | 1.322 | 1.374 | 1.279 | 1.270 | 170,101 | -0.04(-2.73%) |
Oct 15, 2003 | 1.288 | 1.306 | 1.288 | 1.306 | 9,085 | +0.02(+1.38%) |
Oct 14, 2003 | 1.271 | 1.278 | 1.271 | 1.288 | 52,494 | +0.02(+1.56%) |
Oct 13, 2003 | 1.258 | 1.258 | 1.258 | 1.268 | 14,133 | +0.01(+0.79%) |
Oct 10, 2003 | 1.254 | 1.258 | 1.254 | 1.258 | 332,127 | +0.00(+0.00%) |
Oct 09, 2003 | 1.258 | 1.258 | 1.258 | 1.258 | 6,561 | +0.01(+0.79%) |
Oct 08, 2003 | 1.216 | 1.248 | 1.216 | 1.248 | 242,786 | +0.04(+3.45%) |
Oct 07, 2003 | 1.164 | 1.209 | 1.164 | 1.207 | 63,094 | +0.05(+4.10%) |
Oct 06, 2003 | 1.148 | 1.159 | 1.139 | 1.159 | 22,209 | +0.02(+1.74%) |
Oct 03, 2003 | 1.119 | 1.139 | 1.119 | 1.139 | 20,694 | +0.03(+2.68%) |
Oct 02, 2003 | 1.108 | 1.109 | 1.108 | 1.109 | 5,047 | +0.02(+1.63%) |
Oct 01, 2003 | 1.090 | 1.134 | 1.074 | 1.092 | 168,587 | +0.01(+0.73%) |
Sep 30, 2003 | 1.070 | 1.084 | 1.065 | 1.084 | 98,931 | +0.02(+1.77%) |
Sep 29, 2003 | 1.075 | 1.084 | 1.042 | 1.065 | 390,678 | -0.01(-1.38%) |
Sep 26, 2003 | 1.195 | 1.195 | 1.070 | 1.080 | 535,542 | -0.10(-8.40%) |
Sep 25, 2003 | 1.327 | 1.327 | 1.149 | 1.179 | 730,377 | -0.20(-14.39%) |
Sep 24, 2003 | 1.372 | 1.377 | 1.368 | 1.377 | 25,237 | +0.01(+0.65%) |
Sep 23, 2003 | 1.365 | 1.368 | 1.365 | 1.368 | 80,255 | +0.01(+0.73%) |
Sep 22, 2003 | 1.358 | 1.358 | 1.358 | 1.358 | 6,057 | -0.00(-0.29%) |
Sep 19, 2003 | 1.362 | 1.362 | 1.362 | 1.362 | 504 | -0.00(-0.07%) |
Sep 18, 2003 | 1.366 | 1.366 | 1.366 | 1.363 | 9,590 | -0.00(-0.29%) |
Sep 17, 2003 | 1.380 | 1.380 | 1.367 | 1.367 | 44,418 | -0.01(-0.65%) |
Sep 16, 2003 | 1.411 | 1.410 | 1.368 | 1.376 | 52,494 | -0.03(-2.46%) |
Sep 15, 2003 | 1.411 | 1.412 | 1.398 | 1.411 | 17,666 | -0.01(-0.49%) |
Sep 12, 2003 | 1.417 | 1.418 | 1.411 | 1.418 | 9,085 | +0.00(+0.14%) |
Sep 11, 2003 | 1.412 | 1.424 | 1.403 | 1.416 | 27,256 | +0.00(+0.28%) |
Sep 10, 2003 | 1.400 | 1.412 | 1.397 | 1.412 | 21,199 | +0.00(+0.35%) |
Sep 09, 2003 | 1.398 | 1.407 | 1.388 | 1.407 | 14,133 | +0.01(+0.85%) |
Sep 08, 2003 | 1.412 | 1.412 | 1.387 | 1.395 | 115,083 | -0.02(-1.19%) |
Sep 05, 2003 | 1.388 | 1.412 | 1.387 | 1.412 | 19,180 | +0.02(+1.71%) |
Sep 04, 2003 | 1.382 | 1.392 | 1.382 | 1.388 | 24,228 | +0.01(+0.43%) |
Sep 03, 2003 | 1.387 | 1.387 | 1.378 | 1.382 | 20,694 | +0.00(+0.00%) |