Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.230 | 3.261 | 3.220 | 3.260 | 3,879,774 | +0.03(+1.02%) |
Sep 29, 2004 | 3.234 | 3.235 | 3.213 | 3.227 | 3,879,774 | +0.01(+0.16%) |
Sep 28, 2004 | 3.198 | 3.241 | 3.198 | 3.222 | 3,671,235 | +0.02(+0.75%) |
Sep 27, 2004 | 3.166 | 3.229 | 3.153 | 3.198 | 8,789,557 | +0.03(+0.96%) |
Sep 24, 2004 | 3.096 | 3.172 | 3.078 | 3.168 | 7,264,765 | +0.09(+2.95%) |
Sep 23, 2004 | 3.134 | 3.153 | 3.060 | 3.077 | 14,565,211 | -0.05(-1.65%) |
Sep 22, 2004 | 3.202 | 3.202 | 3.125 | 3.129 | 11,154,054 | -0.07(-2.09%) |
Sep 21, 2004 | 3.236 | 3.242 | 3.186 | 3.196 | 7,771,443 | -0.02(-0.67%) |
Sep 20, 2004 | 3.236 | 3.260 | 3.216 | 3.217 | 4,325,397 | -0.01(-0.43%) |
Sep 17, 2004 | 3.329 | 3.329 | 3.222 | 3.231 | 10,543,503 | -0.07(-2.18%) |
Sep 16, 2004 | 3.247 | 3.303 | 3.247 | 3.303 | 7,729,418 | +0.07(+2.10%) |
Sep 15, 2004 | 3.215 | 3.241 | 3.197 | 3.235 | 5,024,756 | +0.02(+0.71%) |
Sep 14, 2004 | 3.202 | 3.227 | 3.191 | 3.212 | 5,524,298 | +0.01(+0.35%) |
Sep 13, 2004 | 3.203 | 3.225 | 3.191 | 3.201 | 3,940,036 | -0.02(-0.47%) |
Sep 10, 2004 | 3.202 | 3.216 | 3.182 | 3.216 | 5,245,189 | +0.02(+0.47%) |
Sep 09, 2004 | 3.240 | 3.256 | 3.164 | 3.201 | 17,845,536 | -0.04(-1.13%) |
Sep 08, 2004 | 3.274 | 3.279 | 3.227 | 3.237 | 5,581,388 | -0.04(-1.12%) |
Sep 07, 2004 | 3.261 | 3.274 | 3.231 | 3.274 | 2,640,435 | +0.04(+1.29%) |
Sep 03, 2004 | 3.225 | 3.259 | 3.217 | 3.232 | 2,843,423 | -0.03(-0.85%) |
Sep 02, 2004 | 3.153 | 3.260 | 3.153 | 3.260 | 5,940,582 | +0.11(+3.40%) |
Sep 01, 2004 | 3.178 | 3.242 | 3.140 | 3.153 | 9,296,235 | -0.03(-1.07%) |
Aug 31, 2004 | 3.159 | 3.206 | 3.149 | 3.187 | 7,893,553 | +0.03(+0.88%) |
Aug 30, 2004 | 3.216 | 3.216 | 3.153 | 3.159 | 6,872,267 | -0.06(-1.76%) |
Aug 27, 2004 | 3.192 | 3.222 | 3.184 | 3.216 | 3,019,452 | +0.01(+0.39%) |
Aug 26, 2004 | 3.235 | 3.235 | 3.184 | 3.203 | 5,410,117 | -0.03(-0.86%) |
Aug 25, 2004 | 3.236 | 3.251 | 3.198 | 3.231 | 4,417,376 | -0.01(-0.16%) |
Aug 24, 2004 | 3.298 | 3.305 | 3.202 | 3.236 | 10,566,498 | -0.05(-1.50%) |
Aug 23, 2004 | 3.393 | 3.400 | 3.282 | 3.285 | 13,359,968 | -0.12(-3.55%) |
Aug 20, 2004 | 3.300 | 3.409 | 3.300 | 3.406 | 9,810,049 | +0.13(+3.88%) |
Aug 19, 2004 | 3.264 | 3.341 | 3.184 | 3.279 | 8,713,436 | +1.87(+132.14%) |
Aug 17, 2004 | 1.390 | 1.415 | 1.384 | 1.412 | 1,347,177 | +0.02(+1.78%) |
Aug 16, 2004 | 1.354 | 1.388 | 1.354 | 1.388 | 1,381,272 | +0.04(+3.12%) |
Aug 13, 2004 | 1.379 | 1.382 | 1.345 | 1.346 | 692,222 | -0.02(-1.76%) |
Aug 12, 2004 | 1.396 | 1.396 | 1.367 | 1.370 | 804,817 | -0.03(-2.36%) |
Aug 11, 2004 | 1.389 | 1.407 | 1.367 | 1.403 | 865,079 | +0.00(+0.00%) |
Aug 10, 2004 | 1.379 | 1.407 | 1.374 | 1.403 | 648,611 | +0.03(+2.21%) |
Aug 09, 2004 | 1.373 | 1.383 | 1.361 | 1.373 | 542,359 | +0.01(+0.53%) |
Aug 06, 2004 | 1.421 | 1.421 | 1.359 | 1.365 | 1,296,429 | -0.06(-4.51%) |
Aug 05, 2004 | 1.435 | 1.446 | 1.414 | 1.430 | 1,066,482 | +0.00(+0.24%) |
Aug 04, 2004 | 1.396 | 1.432 | 1.379 | 1.427 | 943,578 | +0.03(+1.88%) |
Aug 03, 2004 | 1.443 | 1.443 | 1.396 | 1.400 | 1,588,225 | -0.04(-3.10%) |
Aug 02, 2004 | 1.452 | 1.467 | 1.433 | 1.445 | 1,022,871 | -0.02(-1.23%) |
Jul 30, 2004 | 1.441 | 1.464 | 1.435 | 1.463 | 1,073,618 | +0.02(+1.36%) |
Jul 29, 2004 | 1.443 | 1.446 | 1.424 | 1.443 | 817,504 | +0.01(+0.51%) |
Jul 28, 2004 | 1.441 | 1.453 | 1.419 | 1.436 | 977,674 | -0.01(-0.47%) |
Jul 27, 2004 | 1.435 | 1.445 | 1.424 | 1.443 | 912,654 | +0.01(+0.43%) |
Jul 26, 2004 | 1.463 | 1.465 | 1.420 | 1.437 | 1,592,983 | -0.02(-1.04%) |
Jul 23, 2004 | 1.480 | 1.484 | 1.435 | 1.452 | 1,307,530 | -0.03(-1.89%) |
Jul 22, 2004 | 1.482 | 1.499 | 1.473 | 1.480 | 2,564,314 | +0.01(+0.38%) |
Jul 21, 2004 | 1.513 | 1.513 | 1.469 | 1.474 | 1,504,175 | -0.03(-2.27%) |
Jul 20, 2004 | 1.466 | 1.517 | 1.463 | 1.508 | 1,535,892 | +0.04(+2.87%) |
Jul 19, 2004 | 1.483 | 1.483 | 1.461 | 1.466 | 980,846 | -0.01(-0.76%) |
Jul 16, 2004 | 1.481 | 1.493 | 1.475 | 1.478 | 747,726 | -0.00(-0.27%) |
Jul 15, 2004 | 1.485 | 1.494 | 1.476 | 1.481 | 591,520 | +0.00(+0.23%) |
Jul 14, 2004 | 1.491 | 1.509 | 1.469 | 1.478 | 1,405,853 | -0.02(-1.61%) |
Jul 13, 2004 | 1.495 | 1.503 | 1.478 | 1.502 | 1,043,487 | +0.00(+0.00%) |
Jul 12, 2004 | 1.549 | 1.549 | 1.480 | 1.502 | 2,006,096 | -0.06(-3.67%) |
Jul 09, 2004 | 1.531 | 1.563 | 1.525 | 1.559 | 2,062,394 | +0.03(+1.87%) |
Jul 08, 2004 | 1.517 | 1.537 | 1.502 | 1.531 | 4,182,671 | +0.00(+0.18%) |
Jul 07, 2004 | 1.504 | 1.535 | 1.499 | 1.528 | 2,432,689 | +0.03(+1.87%) |
Jul 06, 2004 | 1.497 | 1.504 | 1.481 | 1.500 | 1,692,891 | +0.00(+0.22%) |
Jul 02, 2004 | 1.469 | 1.507 | 1.464 | 1.497 | 2,359,740 | +0.03(+2.18%) |
Jul 01, 2004 | 1.462 | 1.481 | 1.456 | 1.465 | 2,310,579 | -0.00(-0.08%) |
Jun 30, 2004 | 1.452 | 1.476 | 1.448 | 1.466 | 1,926,804 | +0.01(+0.93%) |
Jun 29, 2004 | 1.435 | 1.463 | 1.433 | 1.452 | 2,113,141 | +0.02(+1.29%) |
Jun 28, 2004 | 1.435 | 1.448 | 1.417 | 1.434 | 2,421,588 | -0.01(-0.85%) |
Jun 25, 2004 | 1.401 | 1.446 | 1.400 | 1.446 | 2,315,336 | +0.05(+3.66%) |
Jun 24, 2004 | 1.405 | 1.418 | 1.395 | 1.395 | 1,396,338 | -0.01(-0.68%) |
Jun 23, 2004 | 1.370 | 1.414 | 1.362 | 1.405 | 1,241,718 | +0.03(+2.08%) |
Jun 22, 2004 | 1.376 | 1.388 | 1.360 | 1.376 | 1,383,651 | -0.00(-0.20%) |
Jun 21, 2004 | 1.380 | 1.392 | 1.369 | 1.379 | 764,378 | +0.01(+0.37%) |
Jun 18, 2004 | 1.382 | 1.395 | 1.374 | 1.374 | 1,607,255 | +0.01(+0.41%) |
Jun 17, 2004 | 1.368 | 1.387 | 1.355 | 1.368 | 1,145,774 | -0.01(-0.37%) |
Jun 16, 2004 | 1.358 | 1.382 | 1.351 | 1.373 | 1,053,002 | +0.01(+0.49%) |
Jun 15, 2004 | 1.362 | 1.370 | 1.337 | 1.367 | 1,095,820 | +0.01(+0.95%) |
Jun 14, 2004 | 1.373 | 1.375 | 1.354 | 1.354 | 1,461,358 | -0.02(-1.39%) |
Jun 10, 2004 | 1.375 | 1.382 | 1.362 | 1.373 | 1,644,523 | -0.01(-0.37%) |
Jun 09, 2004 | 1.393 | 1.394 | 1.365 | 1.378 | 1,228,238 | -0.01(-1.01%) |
Jun 08, 2004 | 1.370 | 1.393 | 1.363 | 1.392 | 1,003,841 | +0.01(+1.06%) |
Jun 07, 2004 | 1.359 | 1.383 | 1.351 | 1.377 | 1,151,324 | +0.03(+1.95%) |
Jun 04, 2004 | 1.362 | 1.374 | 1.347 | 1.351 | 1,075,997 | -0.01(-0.54%) |
Jun 03, 2004 | 1.364 | 1.368 | 1.339 | 1.358 | 1,315,460 | -0.01(-0.45%) |
Jun 02, 2004 | 1.345 | 1.364 | 1.340 | 1.364 | 1,539,064 | +0.02(+1.67%) |
Jun 01, 2004 | 1.310 | 1.345 | 1.300 | 1.342 | 3,356,445 | +0.03(+2.44%) |
May 28, 2004 | 1.353 | 1.353 | 1.310 | 1.310 | 2,145,651 | -0.04(-2.63%) |
May 27, 2004 | 1.362 | 1.383 | 1.339 | 1.345 | 2,966,326 | +0.02(+1.74%) |
May 26, 2004 | 1.320 | 1.330 | 1.303 | 1.322 | 1,180,663 | -0.00(-0.29%) |
May 25, 2004 | 1.303 | 1.326 | 1.303 | 1.326 | 1,074,411 | +0.02(+1.15%) |
May 24, 2004 | 1.306 | 1.323 | 1.290 | 1.311 | 1,281,364 | +0.01(+1.08%) |
May 21, 2004 | 1.312 | 1.321 | 1.292 | 1.297 | 1,971,207 | -0.00(-0.26%) |
May 20, 2004 | 1.295 | 1.301 | 1.281 | 1.300 | 1,238,546 | +0.00(+0.13%) |
May 19, 2004 | 1.292 | 1.317 | 1.289 | 1.299 | 2,043,363 | +0.02(+1.85%) |
May 18, 2004 | 1.281 | 1.298 | 1.239 | 1.275 | 1,046,659 | +0.00(+0.00%) |
May 17, 2004 | 1.238 | 1.308 | 1.229 | 1.275 | 2,418,416 | +0.04(+3.32%) |
May 14, 2004 | 1.189 | 1.250 | 1.189 | 1.234 | 3,086,058 | +0.05(+4.21%) |
May 13, 2004 | 1.256 | 1.256 | 1.184 | 1.184 | 5,515,575 | -0.07(-5.67%) |
May 12, 2004 | 1.339 | 1.339 | 1.229 | 1.256 | 4,639,395 | -0.08(-6.16%) |
May 11, 2004 | 1.348 | 1.355 | 1.332 | 1.338 | 1,276,606 | +0.00(+0.13%) |
May 10, 2004 | 1.247 | 1.343 | 1.247 | 1.336 | 5,601,211 | +0.10(+8.41%) |
May 07, 2004 | 1.342 | 1.351 | 1.226 | 1.233 | 4,805,909 | -0.12(-8.57%) |
May 06, 2004 | 1.363 | 1.363 | 1.326 | 1.348 | 1,375,722 | -0.01(-1.07%) |
May 05, 2004 | 1.384 | 1.384 | 1.363 | 1.363 | 808,781 | -0.01(-0.98%) |
May 04, 2004 | 1.377 | 1.394 | 1.374 | 1.376 | 1,200,486 | -0.00(-0.08%) |
May 03, 2004 | 1.369 | 1.377 | 1.361 | 1.377 | 1,344,798 | +0.00(+0.33%) |
Apr 30, 2004 | 1.384 | 1.390 | 1.366 | 1.373 | 839,705 | -0.01(-0.81%) |
Apr 29, 2004 | 1.398 | 1.404 | 1.363 | 1.384 | 1,039,522 | -0.02(-1.63%) |
Apr 28, 2004 | 1.412 | 1.415 | 1.397 | 1.407 | 1,358,277 | -0.02(-1.22%) |
Apr 27, 2004 | 1.439 | 1.446 | 1.415 | 1.424 | 873,801 | -0.02(-1.40%) |
Apr 26, 2004 | 1.449 | 1.457 | 1.437 | 1.444 | 697,772 | -0.01(-0.62%) |
Apr 23, 2004 | 1.457 | 1.458 | 1.438 | 1.453 | 1,185,420 | -0.00(-0.23%) |
Apr 22, 2004 | 1.446 | 1.475 | 1.440 | 1.457 | 981,639 | +0.01(+0.54%) |
Apr 21, 2004 | 1.442 | 1.456 | 1.435 | 1.449 | 1,007,012 | +0.01(+0.51%) |
Apr 20, 2004 | 1.455 | 1.464 | 1.437 | 1.442 | 1,033,179 | -0.00(-0.31%) |
Apr 19, 2004 | 1.429 | 1.447 | 1.418 | 1.446 | 1,243,304 | +0.02(+1.10%) |
Apr 16, 2004 | 1.424 | 1.438 | 1.406 | 1.430 | 1,235,374 | +0.01(+0.95%) |
Apr 15, 2004 | 1.401 | 1.422 | 1.397 | 1.417 | 1,385,237 | +0.02(+1.53%) |
Apr 14, 2004 | 1.388 | 1.411 | 1.384 | 1.396 | 2,071,116 | +0.01(+0.69%) |
Apr 13, 2004 | 1.424 | 1.429 | 1.386 | 1.386 | 2,485,022 | -0.05(-3.47%) |
Apr 12, 2004 | 1.466 | 1.466 | 1.428 | 1.436 | 1,382,858 | -0.04(-2.55%) |
Apr 08, 2004 | 1.500 | 1.503 | 1.458 | 1.474 | 865,872 | -0.02(-1.42%) |
Apr 07, 2004 | 1.504 | 1.506 | 1.478 | 1.495 | 1,121,986 | -0.01(-0.78%) |
Apr 06, 2004 | 1.505 | 1.513 | 1.492 | 1.507 | 1,097,406 | -0.01(-0.37%) |
Apr 05, 2004 | 1.511 | 1.519 | 1.494 | 1.512 | 1,259,955 | -0.01(-0.33%) |
Apr 02, 2004 | 1.488 | 1.521 | 1.486 | 1.517 | 1,259,162 | +0.04(+2.65%) |
Apr 01, 2004 | 1.476 | 1.497 | 1.459 | 1.478 | 1,315,460 | +0.01(+0.49%) |
Mar 31, 2004 | 1.463 | 1.483 | 1.449 | 1.471 | 1,384,444 | +0.01(+0.96%) |
Mar 30, 2004 | 1.429 | 1.457 | 1.429 | 1.457 | 771,514 | +0.02(+1.40%) |
Mar 29, 2004 | 1.438 | 1.456 | 1.416 | 1.437 | 1,753,153 | -0.00(-0.19%) |
Mar 26, 2004 | 1.446 | 1.460 | 1.434 | 1.439 | 2,391,457 | +0.00(+0.00%) |
Mar 25, 2004 | 1.434 | 1.448 | 1.434 | 1.439 | 1,049,037 | +0.01(+0.39%) |
Mar 24, 2004 | 1.430 | 1.446 | 1.423 | 1.434 | 1,612,806 | +0.01(+0.55%) |
Mar 23, 2004 | 1.429 | 1.446 | 1.426 | 1.426 | 799,266 | +0.01(+0.51%) |
Mar 22, 2004 | 1.426 | 1.429 | 1.401 | 1.419 | 739,797 | -0.01(-0.43%) |
Mar 19, 2004 | 1.455 | 1.455 | 1.416 | 1.425 | 670,020 | -0.02(-1.36%) |
Mar 18, 2004 | 1.451 | 1.463 | 1.437 | 1.444 | 880,145 | -0.02(-1.26%) |
Mar 17, 2004 | 1.408 | 1.480 | 1.408 | 1.463 | 2,219,392 | +0.07(+4.95%) |
Mar 16, 2004 | 1.419 | 1.425 | 1.360 | 1.394 | 2,205,913 | -0.01(-0.80%) |
Mar 15, 2004 | 1.449 | 1.464 | 1.404 | 1.405 | 1,669,896 | -0.05(-3.61%) |
Mar 12, 2004 | 1.431 | 1.458 | 1.407 | 1.458 | 1,962,485 | +0.03(+2.28%) |
Mar 11, 2004 | 1.469 | 1.483 | 1.425 | 1.425 | 1,863,370 | -0.04(-2.72%) |
Mar 10, 2004 | 1.499 | 1.523 | 1.462 | 1.465 | 1,270,263 | -0.04(-2.39%) |
Mar 09, 2004 | 1.491 | 1.511 | 1.479 | 1.501 | 867,458 | +0.01(+0.90%) |
Mar 08, 2004 | 1.499 | 1.520 | 1.480 | 1.488 | 1,179,077 | -0.01(-0.49%) |
Mar 05, 2004 | 1.516 | 1.523 | 1.494 | 1.495 | 1,160,840 | -0.03(-1.91%) |
Mar 04, 2004 | 1.521 | 1.524 | 1.503 | 1.524 | 1,148,946 | +0.01(+0.33%) |
Mar 03, 2004 | 1.487 | 1.536 | 1.481 | 1.519 | 1,845,925 | +0.03(+2.26%) |
Mar 02, 2004 | 1.508 | 1.508 | 1.485 | 1.485 | 1,539,064 | -0.02(-1.27%) |
Mar 01, 2004 | 1.513 | 1.513 | 1.495 | 1.504 | 865,079 | -0.00(-0.22%) |
Feb 27, 2004 | 1.482 | 1.511 | 1.482 | 1.508 | 1,141,016 | -0.00(-0.08%) |
Feb 26, 2004 | 1.492 | 1.512 | 1.486 | 1.509 | 912,654 | +0.02(+1.20%) |
Feb 25, 2004 | 1.504 | 1.515 | 1.490 | 1.491 | 1,361,449 | -0.02(-1.26%) |
Feb 24, 2004 | 1.485 | 1.528 | 1.485 | 1.510 | 1,826,895 | +0.01(+0.97%) |
Feb 23, 2004 | 1.491 | 1.503 | 1.479 | 1.495 | 836,534 | +0.01(+0.87%) |
Feb 20, 2004 | 1.470 | 1.497 | 1.467 | 1.483 | 800,852 | +0.01(+0.65%) |
Feb 19, 2004 | 1.508 | 1.513 | 1.469 | 1.473 | 1,068,067 | -0.04(-2.45%) |
Feb 18, 2004 | 1.508 | 1.515 | 1.502 | 1.510 | 1,286,121 | +0.01(+0.71%) |
Feb 17, 2004 | 1.536 | 1.536 | 1.485 | 1.499 | 1,998,167 | -0.02(-1.62%) |
Feb 13, 2004 | 1.528 | 1.553 | 1.516 | 1.524 | 1,498,625 | -0.01(-0.58%) |
Feb 12, 2004 | 1.516 | 1.547 | 1.504 | 1.533 | 1,966,450 | +0.02(+1.30%) |
Feb 11, 2004 | 1.485 | 1.513 | 1.484 | 1.513 | 906,311 | +0.02(+1.09%) |
Feb 10, 2004 | 1.478 | 1.497 | 1.477 | 1.497 | 1,202,864 | +0.02(+1.37%) |
Feb 09, 2004 | 1.455 | 1.523 | 1.446 | 1.477 | 3,040,861 | +0.03(+2.09%) |
Feb 06, 2004 | 1.446 | 1.456 | 1.444 | 1.447 | 1,184,627 | -0.01(-0.46%) |
Feb 05, 2004 | 1.415 | 1.469 | 1.407 | 1.453 | 2,346,260 | +0.09(+6.23%) |
Feb 04, 2004 | 1.376 | 1.398 | 1.368 | 1.368 | 1,219,516 | -0.01(-0.93%) |
Feb 03, 2004 | 1.348 | 1.383 | 1.342 | 1.381 | 1,263,920 | +0.04(+3.27%) |
Feb 02, 2004 | 1.365 | 1.365 | 1.328 | 1.337 | 562,975 | -0.02(-1.20%) |
Jan 30, 2004 | 1.368 | 1.380 | 1.352 | 1.354 | 511,435 | -0.02(-1.35%) |
Jan 29, 2004 | 1.365 | 1.379 | 1.356 | 1.372 | 596,278 | +0.01(+0.91%) |
Jan 28, 2004 | 1.404 | 1.408 | 1.353 | 1.360 | 968,159 | -0.04(-2.88%) |
Jan 27, 2004 | 1.429 | 1.430 | 1.400 | 1.400 | 903,932 | -0.03(-2.00%) |
Jan 26, 2004 | 1.441 | 1.441 | 1.415 | 1.429 | 701,737 | -0.01(-0.82%) |
Jan 23, 2004 | 1.393 | 1.441 | 1.390 | 1.441 | 857,943 | +0.04(+2.88%) |
Jan 22, 2004 | 1.384 | 1.407 | 1.382 | 1.400 | 718,388 | +0.02(+1.75%) |
Jan 21, 2004 | 1.368 | 1.386 | 1.351 | 1.376 | 1,584,261 | +0.01(+0.61%) |
Jan 20, 2004 | 1.384 | 1.384 | 1.356 | 1.368 | 1,987,859 | -0.01(-0.81%) |
Jan 16, 2004 | 1.393 | 1.393 | 1.376 | 1.379 | 656,540 | -0.00(-0.28%) |
Jan 15, 2004 | 1.415 | 1.415 | 1.379 | 1.383 | 788,958 | -0.04(-2.68%) |
Jan 14, 2004 | 1.396 | 1.421 | 1.396 | 1.421 | 560,596 | +0.02(+1.77%) |
Jan 13, 2004 | 1.412 | 1.412 | 1.387 | 1.396 | 855,564 | -0.02(-1.07%) |
Jan 12, 2004 | 1.384 | 1.412 | 1.379 | 1.411 | 739,004 | +0.03(+2.36%) |
Jan 09, 2004 | 1.415 | 1.423 | 1.373 | 1.379 | 1,465,322 | -0.04(-3.00%) |
Jan 08, 2004 | 1.421 | 1.430 | 1.418 | 1.421 | 1,022,078 | -0.00(-0.16%) |
Jan 07, 2004 | 1.404 | 1.421 | 1.404 | 1.424 | 1,725,401 | -0.01(-0.39%) |
Jan 06, 2004 | 1.444 | 1.446 | 1.429 | 1.429 | 888,867 | -0.02(-1.20%) |
Jan 05, 2004 | 1.452 | 1.460 | 1.444 | 1.447 | 1,010,977 | +0.00(+0.00%) |
Jan 02, 2004 | 1.452 | 1.471 | 1.444 | 1.447 | 450,380 | +0.00(+0.04%) |
Dec 31, 2003 | 1.485 | 1.490 | 1.446 | 1.446 | 1,147,360 | -0.04(-3.01%) |
Dec 30, 2003 | 1.492 | 1.508 | 1.484 | 1.491 | 585,970 | -0.00(-0.26%) |
Dec 29, 2003 | 1.471 | 1.500 | 1.469 | 1.495 | 1,190,971 | +0.02(+1.60%) |
Dec 26, 2003 | 1.485 | 1.485 | 1.463 | 1.471 | 570,112 | -0.01(-0.76%) |
Dec 24, 2003 | 1.499 | 1.500 | 1.483 | 1.483 | 406,769 | -0.02(-1.09%) |
Dec 23, 2003 | 1.503 | 1.509 | 1.478 | 1.499 | 1,108,507 | +0.01(+0.56%) |
Dec 22, 2003 | 1.490 | 1.504 | 1.485 | 1.490 | 969,745 | +0.00(+0.04%) |
Dec 19, 2003 | 1.484 | 1.506 | 1.469 | 1.490 | 961,816 | +0.01(+0.45%) |
Dec 18, 2003 | 1.483 | 1.493 | 1.467 | 1.483 | 867,458 | +0.00(+0.04%) |
Dec 17, 2003 | 1.490 | 1.492 | 1.480 | 1.483 | 856,357 | -0.01(-0.97%) |
Dec 16, 2003 | 1.491 | 1.500 | 1.490 | 1.497 | 892,831 | +0.01(+0.45%) |
Dec 15, 2003 | 1.518 | 1.518 | 1.490 | 1.490 | 1,807,072 | -0.03(-1.81%) |
Dec 12, 2003 | 1.504 | 1.518 | 1.501 | 1.518 | 811,953 | +0.02(+1.12%) |
Dec 11, 2003 | 1.471 | 1.501 | 1.471 | 1.501 | 850,013 | +0.03(+1.82%) |
Dec 10, 2003 | 1.481 | 1.483 | 1.474 | 1.474 | 2,041,778 | -0.01(-0.49%) |
Dec 09, 2003 | 1.491 | 1.495 | 1.478 | 1.481 | 2,015,611 | -0.01(-0.45%) |
Dec 08, 2003 | 1.476 | 1.488 | 1.471 | 1.488 | 711,252 | +0.02(+1.14%) |
Dec 05, 2003 | 1.471 | 1.480 | 1.471 | 1.471 | 750,898 | -0.01(-0.45%) |
Dec 04, 2003 | 1.463 | 1.484 | 1.463 | 1.478 | 850,013 | +0.01(+0.76%) |
Dec 03, 2003 | 1.474 | 1.489 | 1.467 | 1.467 | 719,974 | -0.01(-0.53%) |
Dec 02, 2003 | 1.475 | 1.489 | 1.469 | 1.475 | 1,016,527 | +0.01(+0.61%) |
Dec 01, 2003 | 1.472 | 1.479 | 1.466 | 1.466 | 589,935 | +0.00(+0.19%) |
Nov 28, 2003 | 1.460 | 1.478 | 1.460 | 1.463 | 520,157 | -0.00(-0.11%) |
Nov 26, 2003 | 1.457 | 1.463 | 1.453 | 1.465 | 677,949 | +0.01(+0.69%) |
Nov 25, 2003 | 1.442 | 1.472 | 1.442 | 1.455 | 1,568,402 | -0.00(-0.15%) |
Nov 24, 2003 | 1.420 | 1.463 | 1.420 | 1.457 | 929,306 | +0.04(+2.48%) |
Nov 21, 2003 | 1.385 | 1.421 | 1.385 | 1.421 | 848,428 | +0.04(+3.13%) |
Nov 20, 2003 | 1.368 | 1.386 | 1.359 | 1.378 | 878,559 | +0.01(+0.78%) |
Nov 19, 2003 | 1.387 | 1.387 | 1.350 | 1.368 | 1,486,731 | -0.03(-2.40%) |
Nov 18, 2003 | 1.401 | 1.435 | 1.395 | 1.401 | 666,848 | +0.00(+0.00%) |
Nov 17, 2003 | 1.386 | 1.412 | 1.382 | 1.401 | 1,055,381 | -0.01(-0.99%) |
Nov 14, 2003 | 1.427 | 1.445 | 1.412 | 1.415 | 815,125 | -0.01(-0.94%) |
Nov 13, 2003 | 1.407 | 1.432 | 1.396 | 1.429 | 936,442 | +0.03(+1.96%) |
Nov 12, 2003 | 1.414 | 1.414 | 1.387 | 1.401 | 1,352,727 | -0.01(-0.83%) |
Nov 11, 2003 | 1.421 | 1.421 | 1.401 | 1.413 | 450,380 | -0.00(-0.32%) |
Nov 10, 2003 | 1.436 | 1.443 | 1.418 | 1.418 | 638,303 | -0.03(-1.94%) |
Nov 07, 2003 | 1.441 | 1.469 | 1.428 | 1.446 | 1,447,878 | +0.01(+0.62%) |
Nov 06, 2003 | 1.374 | 1.437 | 1.355 | 1.437 | 1,351,934 | +0.07(+4.74%) |
Nov 05, 2003 | 1.396 | 1.442 | 1.372 | 1.372 | 1,366,207 | -0.05(-3.55%) |
Nov 04, 2003 | 1.396 | 1.447 | 1.396 | 1.422 | 1,075,156 | +0.04(+2.92%) |
Nov 03, 2003 | 1.342 | 1.382 | 1.342 | 1.382 | 1,213,965 | +0.05(+3.88%) |
Oct 31, 2003 | 1.350 | 1.350 | 1.330 | 1.330 | 558,218 | -0.02(-1.13%) |
Oct 30, 2003 | 1.386 | 1.388 | 1.342 | 1.345 | 601,828 | -0.02(-1.68%) |
Oct 29, 2003 | 1.345 | 1.373 | 1.344 | 1.368 | 666,848 | +0.03(+1.96%) |
Oct 28, 2003 | 1.342 | 1.351 | 1.312 | 1.342 | 728,696 | -0.00(-0.04%) |
Oct 27, 2003 | 1.303 | 1.345 | 1.303 | 1.342 | 903,139 | +0.04(+3.23%) |
Oct 24, 2003 | 1.298 | 1.317 | 1.277 | 1.300 | 777,065 | +0.00(+0.13%) |
Oct 23, 2003 | 1.308 | 1.320 | 1.280 | 1.299 | 1,265,505 | -0.01(-0.73%) |
Oct 22, 2003 | 1.340 | 1.343 | 1.306 | 1.308 | 642,268 | -0.04(-2.71%) |
Oct 21, 2003 | 1.328 | 1.351 | 1.328 | 1.345 | 379,017 | +0.02(+1.52%) |
Oct 20, 2003 | 1.324 | 1.324 | 1.312 | 1.324 | 463,067 | +0.01(+0.47%) |
Oct 17, 2003 | 1.348 | 1.348 | 1.318 | 1.318 | 587,556 | -0.03(-2.41%) |
Oct 16, 2003 | 1.347 | 1.355 | 1.337 | 1.351 | 579,627 | +0.01(+0.58%) |
Oct 15, 2003 | 1.352 | 1.352 | 1.334 | 1.343 | 733,454 | -0.00(-0.12%) |
Oct 14, 2003 | 1.328 | 1.347 | 1.328 | 1.345 | 777,065 | +0.01(+0.54%) |
Oct 13, 2003 | 1.327 | 1.340 | 1.324 | 1.337 | 970,538 | +0.01(+0.80%) |
Oct 10, 2003 | 1.348 | 1.349 | 1.317 | 1.327 | 908,690 | -0.02(-1.58%) |
Oct 09, 2003 | 1.359 | 1.373 | 1.330 | 1.348 | 1,195,728 | -0.00(-0.21%) |
Oct 08, 2003 | 1.358 | 1.358 | 1.343 | 1.351 | 516,986 | -0.01(-0.62%) |
Oct 07, 2003 | 1.336 | 1.359 | 1.331 | 1.359 | 1,014,149 | +0.02(+1.30%) |
Oct 06, 2003 | 1.335 | 1.343 | 1.332 | 1.342 | 758,827 | +0.01(+0.46%) |
Oct 03, 2003 | 1.323 | 1.344 | 1.323 | 1.336 | 1,225,066 | +0.02(+1.71%) |
Oct 02, 2003 | 1.303 | 1.313 | 1.298 | 1.313 | 792,923 | -0.00(-0.09%) |