Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 6.032 | 6.176 | 6.018 | 6.171 | 9,347,731 | +0.16(+2.73%) |
Oct 28, 2004 | 6.161 | 6.203 | 5.923 | 6.008 | 13,038,432 | -0.16(-2.65%) |
Oct 27, 2004 | 6.283 | 6.388 | 6.092 | 6.171 | 20,546,906 | -0.04(-0.65%) |
Oct 26, 2004 | 6.256 | 6.282 | 6.075 | 6.211 | 11,604,765 | +0.07(+1.19%) |
Oct 25, 2004 | 6.245 | 6.245 | 6.068 | 6.138 | 9,271,835 | -0.02(-0.28%) |
Oct 22, 2004 | 6.197 | 6.283 | 6.135 | 6.155 | 9,105,421 | -0.03(-0.44%) |
Oct 21, 2004 | 6.104 | 6.209 | 6.059 | 6.183 | 15,505,397 | +0.15(+2.50%) |
Oct 20, 2004 | 5.825 | 6.065 | 5.789 | 6.032 | 14,714,757 | +0.22(+3.75%) |
Oct 19, 2004 | 5.676 | 5.852 | 5.637 | 5.814 | 12,158,317 | +0.07(+1.23%) |
Oct 18, 2004 | 5.891 | 5.946 | 5.719 | 5.743 | 11,303,966 | -0.13(-2.25%) |
Oct 15, 2004 | 5.974 | 5.979 | 5.785 | 5.875 | 10,911,953 | -0.05(-0.85%) |
Oct 14, 2004 | 5.811 | 5.986 | 5.802 | 5.926 | 13,426,615 | +0.14(+2.36%) |
Oct 13, 2004 | 5.888 | 5.890 | 5.577 | 5.789 | 18,146,088 | -0.19(-3.15%) |
Oct 12, 2004 | 6.018 | 6.099 | 5.867 | 5.977 | 10,631,347 | -0.02(-0.26%) |
Oct 11, 2004 | 6.125 | 6.131 | 5.939 | 5.993 | 11,267,411 | -0.04(-0.60%) |
Oct 08, 2004 | 6.107 | 6.219 | 5.986 | 6.029 | 14,756,882 | +2.96(+96.40%) |
Oct 07, 2004 | 3.134 | 3.167 | 3.045 | 3.070 | 22,703,324 | -0.03(-1.12%) |
Oct 06, 2004 | 3.014 | 3.110 | 2.970 | 3.105 | 20,242,626 | +0.10(+3.31%) |
Oct 05, 2004 | 2.944 | 3.022 | 2.944 | 3.005 | 22,991,590 | +0.10(+3.59%) |
Oct 04, 2004 | 2.919 | 2.944 | 2.895 | 2.901 | 13,365,341 | -0.02(-0.55%) |
Oct 01, 2004 | 2.922 | 2.922 | 2.862 | 2.917 | 12,489,405 | +0.04(+1.30%) |
Sep 30, 2004 | 2.829 | 2.915 | 2.823 | 2.880 | 17,249,262 | +0.06(+2.11%) |
Sep 29, 2004 | 2.861 | 2.861 | 2.791 | 2.820 | 17,524,994 | -0.02(-0.68%) |
Sep 28, 2004 | 2.818 | 2.869 | 2.803 | 2.840 | 25,819,234 | +0.07(+2.65%) |
Sep 27, 2004 | 2.798 | 2.802 | 2.747 | 2.766 | 13,039,476 | -0.02(-0.80%) |
Sep 24, 2004 | 2.723 | 2.803 | 2.718 | 2.789 | 24,959,314 | +0.07(+2.75%) |
Sep 23, 2004 | 2.716 | 2.741 | 2.661 | 2.714 | 12,476,871 | -0.00(-0.08%) |
Sep 22, 2004 | 2.724 | 2.745 | 2.710 | 2.716 | 17,399,662 | -0.02(-0.88%) |
Sep 21, 2004 | 2.634 | 2.748 | 2.616 | 2.740 | 18,392,576 | +0.14(+5.28%) |
Sep 20, 2004 | 2.610 | 2.620 | 2.589 | 2.603 | 10,585,044 | +0.01(+0.54%) |
Sep 17, 2004 | 2.569 | 2.603 | 2.568 | 2.589 | 13,554,733 | +0.03(+0.98%) |
Sep 16, 2004 | 2.576 | 2.576 | 2.550 | 2.564 | 10,179,105 | -0.02(-0.64%) |
Sep 15, 2004 | 2.621 | 2.646 | 2.575 | 2.580 | 18,690,588 | -0.02(-0.88%) |
Sep 14, 2004 | 2.549 | 2.618 | 2.549 | 2.603 | 19,835,294 | +0.05(+2.01%) |
Sep 13, 2004 | 2.494 | 2.553 | 2.485 | 2.552 | 16,456,185 | +0.09(+3.46%) |
Sep 10, 2004 | 2.495 | 2.495 | 2.453 | 2.466 | 16,075,313 | -0.04(-1.53%) |
Sep 09, 2004 | 2.389 | 2.510 | 2.389 | 2.505 | 20,515,572 | +0.11(+4.59%) |
Sep 08, 2004 | 2.402 | 2.433 | 2.389 | 2.395 | 13,371,608 | -0.03(-1.26%) |
Sep 07, 2004 | 2.359 | 2.429 | 2.309 | 2.425 | 26,791,260 | +0.05(+2.04%) |
Sep 03, 2004 | 2.411 | 2.414 | 2.370 | 2.377 | 11,039,723 | -0.03(-1.40%) |
Sep 02, 2004 | 2.425 | 2.448 | 2.385 | 2.411 | 12,767,922 | -0.01(-0.42%) |
Sep 01, 2004 | 2.374 | 2.435 | 2.373 | 2.421 | 17,282,684 | +0.05(+2.11%) |
Aug 31, 2004 | 2.332 | 2.377 | 2.319 | 2.371 | 9,814,248 | +0.04(+1.82%) |
Aug 30, 2004 | 2.365 | 2.385 | 2.314 | 2.328 | 8,742,653 | -0.04(-1.80%) |
Aug 27, 2004 | 2.354 | 2.379 | 2.336 | 2.371 | 8,002,493 | +0.01(+0.38%) |
Aug 26, 2004 | 2.329 | 2.367 | 2.300 | 2.362 | 12,282,606 | +0.03(+1.45%) |
Aug 25, 2004 | 2.357 | 2.358 | 2.292 | 2.328 | 13,659,177 | +0.01(+0.39%) |
Aug 24, 2004 | 2.313 | 2.339 | 2.283 | 2.319 | 17,116,270 | +0.01(+0.31%) |
Aug 23, 2004 | 2.365 | 2.377 | 2.308 | 2.312 | 14,409,084 | -0.05(-1.96%) |
Aug 20, 2004 | 2.364 | 2.408 | 2.347 | 2.359 | 14,919,467 | -0.00(-0.06%) |
Aug 19, 2004 | 2.382 | 2.388 | 2.343 | 2.360 | 17,606,460 | +0.02(+0.97%) |
Aug 18, 2004 | 2.316 | 2.356 | 2.287 | 2.337 | 30,458,634 | +0.03(+1.15%) |
Aug 17, 2004 | 2.440 | 2.441 | 2.304 | 2.311 | 28,926,094 | -0.13(-5.31%) |
Aug 16, 2004 | 2.388 | 2.457 | 2.373 | 2.440 | 15,438,901 | +0.05(+2.10%) |
Aug 13, 2004 | 2.343 | 2.429 | 2.343 | 2.390 | 11,634,357 | +0.05(+2.23%) |
Aug 12, 2004 | 2.368 | 2.391 | 2.333 | 2.338 | 16,682,480 | -0.01(-0.34%) |
Aug 11, 2004 | 2.455 | 2.455 | 2.321 | 2.346 | 36,636,840 | -0.11(-4.42%) |
Aug 10, 2004 | 2.495 | 2.500 | 2.449 | 2.454 | 22,352,392 | -0.05(-1.92%) |
Aug 09, 2004 | 2.442 | 2.519 | 2.435 | 2.503 | 17,394,788 | +0.07(+2.95%) |
Aug 06, 2004 | 2.424 | 2.449 | 2.397 | 2.431 | 26,061,544 | +0.01(+0.30%) |
Aug 05, 2004 | 2.597 | 2.616 | 2.411 | 2.424 | 48,513,508 | -0.17(-6.68%) |
Aug 04, 2004 | 2.692 | 2.698 | 2.592 | 2.597 | 21,798,840 | -0.10(-3.82%) |
Aug 03, 2004 | 2.687 | 2.716 | 2.679 | 2.700 | 9,797,537 | +0.03(+1.01%) |
Aug 02, 2004 | 2.696 | 2.696 | 2.653 | 2.673 | 14,471,750 | -0.02(-0.63%) |
Jul 30, 2004 | 2.729 | 2.734 | 2.686 | 2.690 | 13,191,964 | -0.01(-0.27%) |
Jul 29, 2004 | 2.675 | 2.725 | 2.644 | 2.697 | 38,500,816 | +0.06(+2.15%) |
Jul 28, 2004 | 2.644 | 2.664 | 2.608 | 2.640 | 17,764,520 | +0.01(+0.34%) |
Jul 27, 2004 | 2.585 | 2.643 | 2.541 | 2.631 | 18,641,152 | +0.03(+1.27%) |
Jul 26, 2004 | 2.658 | 2.660 | 2.579 | 2.598 | 11,476,299 | -0.05(-1.92%) |
Jul 23, 2004 | 2.633 | 2.652 | 2.614 | 2.649 | 9,372,798 | +0.02(+0.61%) |
Jul 22, 2004 | 2.664 | 2.683 | 2.603 | 2.633 | 15,312,872 | -0.03(-1.04%) |
Jul 21, 2004 | 2.776 | 2.784 | 2.646 | 2.661 | 18,639,064 | -0.11(-4.00%) |
Jul 20, 2004 | 2.797 | 2.799 | 2.760 | 2.772 | 10,330,201 | -0.02(-0.64%) |
Jul 19, 2004 | 2.814 | 2.821 | 2.779 | 2.790 | 11,644,105 | -0.02(-0.86%) |
Jul 16, 2004 | 2.810 | 2.831 | 2.796 | 2.814 | 18,966,320 | +0.07(+2.48%) |
Jul 15, 2004 | 2.761 | 2.763 | 2.720 | 2.746 | 13,775,458 | -0.01(-0.30%) |
Jul 14, 2004 | 2.724 | 2.781 | 2.720 | 2.754 | 14,579,676 | +0.02(+0.78%) |
Jul 13, 2004 | 2.723 | 2.743 | 2.706 | 2.733 | 8,015,723 | +0.01(+0.37%) |
Jul 12, 2004 | 2.755 | 2.769 | 2.704 | 2.723 | 11,521,558 | -0.01(-0.51%) |
Jul 09, 2004 | 2.736 | 2.760 | 2.734 | 2.737 | 8,519,143 | +0.01(+0.32%) |
Jul 08, 2004 | 2.785 | 2.804 | 2.725 | 2.728 | 16,009,861 | -0.06(-2.06%) |
Jul 07, 2004 | 2.720 | 2.785 | 2.699 | 2.785 | 11,582,831 | +0.06(+2.39%) |
Jul 06, 2004 | 2.722 | 2.765 | 2.714 | 2.720 | 11,841,852 | +0.02(+0.84%) |
Jul 02, 2004 | 2.684 | 2.715 | 2.667 | 2.698 | 7,390,452 | +0.01(+0.44%) |
Jul 01, 2004 | 2.652 | 2.688 | 2.641 | 2.686 | 10,189,549 | +0.04(+1.42%) |
Jun 30, 2004 | 2.607 | 2.658 | 2.599 | 2.648 | 9,740,441 | +0.06(+2.22%) |
Jun 29, 2004 | 2.574 | 2.605 | 2.571 | 2.591 | 9,979,269 | +0.01(+0.50%) |
Jun 28, 2004 | 2.639 | 2.644 | 2.564 | 2.578 | 13,205,194 | -0.05(-1.87%) |
Jun 25, 2004 | 2.625 | 2.661 | 2.615 | 2.627 | 8,031,041 | -0.01(-0.48%) |
Jun 24, 2004 | 2.666 | 2.689 | 2.639 | 2.640 | 11,513,202 | -0.03(-1.04%) |
Jun 23, 2004 | 2.567 | 2.670 | 2.567 | 2.667 | 20,970,948 | +0.10(+4.00%) |
Jun 22, 2004 | 2.521 | 2.567 | 2.521 | 2.565 | 13,082,646 | +0.04(+1.77%) |
Jun 21, 2004 | 2.571 | 2.582 | 2.518 | 2.520 | 19,462,778 | +0.00(+0.07%) |
Jun 18, 2004 | 2.494 | 2.523 | 2.488 | 2.518 | 14,909,719 | +0.02(+0.92%) |
Jun 17, 2004 | 2.448 | 2.499 | 2.435 | 2.495 | 14,214,818 | +0.05(+2.04%) |
Jun 16, 2004 | 2.423 | 2.473 | 2.418 | 2.445 | 13,419,652 | +0.04(+1.60%) |
Jun 15, 2004 | 2.368 | 2.421 | 2.368 | 2.407 | 13,525,488 | +0.06(+2.62%) |
Jun 14, 2004 | 2.355 | 2.375 | 2.332 | 2.346 | 11,345,396 | -0.01(-0.37%) |
Jun 10, 2004 | 2.383 | 2.388 | 2.340 | 2.354 | 14,325,529 | -0.02(-0.97%) |
Jun 09, 2004 | 2.325 | 2.388 | 2.292 | 2.377 | 30,372,294 | +0.06(+2.43%) |
Jun 08, 2004 | 2.403 | 2.438 | 2.317 | 2.321 | 20,037,220 | -0.08(-3.44%) |
Jun 07, 2004 | 2.338 | 2.405 | 2.318 | 2.403 | 12,824,322 | +0.07(+3.05%) |
Jun 04, 2004 | 2.387 | 2.387 | 2.306 | 2.332 | 20,919,422 | -0.05(-1.93%) |
Jun 03, 2004 | 2.411 | 2.438 | 2.374 | 2.378 | 16,733,310 | -0.03(-1.13%) |
Jun 02, 2004 | 2.468 | 2.476 | 2.404 | 2.406 | 12,791,596 | -0.06(-2.37%) |
Jun 01, 2004 | 2.391 | 2.467 | 2.383 | 2.464 | 16,543,222 | +0.09(+3.81%) |
May 28, 2004 | 2.333 | 2.375 | 2.330 | 2.374 | 9,491,168 | +0.04(+1.74%) |
May 27, 2004 | 2.379 | 2.381 | 2.323 | 2.333 | 15,886,617 | -0.04(-1.58%) |
May 26, 2004 | 2.370 | 2.384 | 2.345 | 2.370 | 15,130,443 | +0.02(+0.86%) |
May 25, 2004 | 2.335 | 2.359 | 2.328 | 2.350 | 18,299,272 | +0.02(+0.71%) |
May 24, 2004 | 2.298 | 2.335 | 2.275 | 2.334 | 18,108,488 | +0.05(+2.27%) |
May 21, 2004 | 2.271 | 2.296 | 2.264 | 2.282 | 10,889,324 | +0.03(+1.27%) |
May 20, 2004 | 2.286 | 2.297 | 2.253 | 2.253 | 8,524,713 | -0.03(-1.35%) |
May 19, 2004 | 2.296 | 2.314 | 2.272 | 2.284 | 15,329,583 | +0.00(+0.00%) |
May 18, 2004 | 2.360 | 2.360 | 2.277 | 2.284 | 15,156,903 | -0.08(-3.21%) |
May 17, 2004 | 2.383 | 2.413 | 2.357 | 2.360 | 10,667,903 | -0.01(-0.32%) |
May 14, 2004 | 2.326 | 2.378 | 2.316 | 2.368 | 10,499,400 | +0.04(+1.82%) |
May 13, 2004 | 2.328 | 2.347 | 2.307 | 2.325 | 7,463,563 | -0.01(-0.37%) |
May 12, 2004 | 2.328 | 2.343 | 2.285 | 2.334 | 10,449,963 | +0.02(+0.92%) |
May 11, 2004 | 2.248 | 2.315 | 2.248 | 2.313 | 11,408,062 | +0.06(+2.89%) |
May 10, 2004 | 2.282 | 2.282 | 2.228 | 2.248 | 13,943,264 | -0.07(-2.87%) |
May 07, 2004 | 2.339 | 2.347 | 2.304 | 2.314 | 11,353,751 | -0.03(-1.07%) |
May 06, 2004 | 2.377 | 2.384 | 2.323 | 2.339 | 11,269,500 | -0.03(-1.30%) |
May 05, 2004 | 2.359 | 2.384 | 2.331 | 2.370 | 14,549,735 | +0.01(+0.50%) |
May 04, 2004 | 2.334 | 2.372 | 2.327 | 2.358 | 14,206,463 | +0.03(+1.14%) |
May 03, 2004 | 2.289 | 2.333 | 2.267 | 2.332 | 17,029,930 | +0.04(+1.85%) |
Apr 30, 2004 | 2.294 | 2.328 | 2.280 | 2.289 | 12,197,658 | +0.00(+0.14%) |
Apr 29, 2004 | 2.323 | 2.342 | 2.263 | 2.286 | 23,289,602 | -0.03(-1.21%) |
Apr 28, 2004 | 2.262 | 2.332 | 2.250 | 2.314 | 134,805,072 | +0.07(+3.00%) |
Apr 27, 2004 | 2.239 | 2.285 | 2.226 | 2.247 | 9,368,620 | +0.01(+0.55%) |
Apr 26, 2004 | 2.197 | 2.258 | 2.196 | 2.234 | 9,961,862 | +0.05(+2.12%) |
Apr 23, 2004 | 2.221 | 2.221 | 2.169 | 2.188 | 11,080,108 | -0.04(-1.65%) |
Apr 22, 2004 | 2.141 | 2.235 | 2.137 | 2.225 | 12,733,107 | +0.08(+3.91%) |
Apr 21, 2004 | 2.163 | 2.163 | 2.093 | 2.141 | 10,775,132 | -0.00(-0.17%) |
Apr 20, 2004 | 2.145 | 2.217 | 2.142 | 2.145 | 33,555,744 | +0.04(+1.74%) |
Apr 19, 2004 | 2.110 | 2.127 | 2.099 | 2.108 | 13,284,571 | +0.01(+0.70%) |
Apr 16, 2004 | 2.109 | 2.118 | 2.085 | 2.093 | 11,360,714 | -0.01(-0.51%) |
Apr 15, 2004 | 2.110 | 2.128 | 2.085 | 2.104 | 14,922,948 | +0.00(+0.15%) |
Apr 14, 2004 | 2.136 | 2.154 | 2.085 | 2.101 | 10,851,028 | -0.05(-2.29%) |
Apr 13, 2004 | 2.193 | 2.234 | 2.149 | 2.150 | 16,396,304 | -0.01(-0.61%) |
Apr 12, 2004 | 2.084 | 2.175 | 2.084 | 2.163 | 13,706,525 | +0.09(+4.24%) |
Apr 08, 2004 | 2.082 | 2.091 | 2.057 | 2.075 | 9,347,035 | +0.02(+1.05%) |
Apr 07, 2004 | 2.051 | 2.063 | 2.020 | 2.054 | 14,567,142 | +0.01(+0.39%) |
Apr 06, 2004 | 2.074 | 2.079 | 2.034 | 2.046 | 10,110,868 | -0.02(-0.82%) |
Apr 05, 2004 | 2.029 | 2.072 | 2.029 | 2.063 | 12,817,359 | +0.04(+2.02%) |
Apr 02, 2004 | 2.080 | 2.080 | 2.007 | 2.022 | 23,425,380 | -0.06(-2.80%) |
Apr 01, 2004 | 2.168 | 2.169 | 2.069 | 2.080 | 22,674,776 | -0.07(-3.39%) |
Mar 31, 2004 | 2.149 | 2.154 | 2.119 | 2.153 | 11,976,933 | +0.04(+1.97%) |
Mar 30, 2004 | 2.104 | 2.115 | 2.082 | 2.111 | 11,831,408 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.113 | 2.064 | 2.104 | 6,391,968 | +0.05(+2.38%) |
Mar 26, 2004 | 2.047 | 2.075 | 2.040 | 2.055 | 9,211,258 | +0.02(+1.20%) |
Mar 25, 2004 | 2.056 | 2.057 | 2.020 | 2.030 | 10,126,883 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.104 | 2.047 | 2.051 | 10,297,475 | -0.04(-1.94%) |
Mar 23, 2004 | 2.093 | 2.111 | 2.086 | 2.091 | 11,948,385 | +0.01(+0.43%) |
Mar 22, 2004 | 2.088 | 2.095 | 2.075 | 2.082 | 11,896,859 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.088 | 8,626,372 | -0.01(-0.39%) |
Mar 18, 2004 | 2.063 | 2.100 | 2.057 | 2.096 | 14,198,107 | +0.05(+2.49%) |
Mar 17, 2004 | 2.015 | 2.051 | 2.011 | 2.045 | 12,712,915 | +0.04(+1.95%) |
Mar 16, 2004 | 2.033 | 2.046 | 1.993 | 2.006 | 14,026,819 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.029 | 2.038 | 14,711,971 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.092 | 2.036 | 2.082 | 9,469,583 | +0.01(+0.43%) |
Mar 11, 2004 | 2.108 | 2.113 | 2.071 | 2.073 | 10,037,758 | -0.04(-2.09%) |
Mar 10, 2004 | 2.151 | 2.170 | 2.117 | 2.118 | 14,246,151 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.188 | 2.146 | 2.147 | 9,486,294 | -0.04(-1.68%) |
Mar 08, 2004 | 2.163 | 2.208 | 2.163 | 2.183 | 8,516,358 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.163 | 2.127 | 2.163 | 7,072,942 | +0.03(+1.57%) |
Mar 04, 2004 | 2.128 | 2.129 | 2.104 | 2.129 | 6,018,059 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.136 | 2.059 | 2.128 | 11,663,601 | +0.01(+0.61%) |
Mar 02, 2004 | 2.178 | 2.181 | 2.115 | 2.115 | 10,020,350 | -0.06(-2.88%) |
Mar 01, 2004 | 2.156 | 2.182 | 2.145 | 2.178 | 8,316,521 | +0.02(+1.10%) |
Feb 27, 2004 | 2.119 | 2.158 | 2.109 | 2.154 | 10,554,407 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.123 | 2.057 | 2.119 | 10,708,288 | +0.05(+2.20%) |
Feb 25, 2004 | 2.007 | 2.075 | 1.998 | 2.073 | 11,658,031 | +0.06(+3.07%) |
Feb 24, 2004 | 1.994 | 2.016 | 1.973 | 2.012 | 6,380,131 | +0.01(+0.43%) |
Feb 23, 2004 | 1.998 | 2.015 | 1.980 | 2.003 | 4,447,918 | +0.00(+0.11%) |
Feb 20, 2004 | 2.009 | 2.010 | 1.988 | 2.001 | 5,504,891 | -0.01(-0.57%) |
Feb 19, 2004 | 2.021 | 2.046 | 2.011 | 2.012 | 4,552,362 | -0.01(-0.43%) |
Feb 18, 2004 | 2.043 | 2.047 | 2.010 | 2.021 | 5,015,397 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.043 | 7,817,279 | +0.04(+2.17%) |
Feb 13, 2004 | 2.007 | 2.014 | 1.969 | 2.000 | 8,065,160 | -0.00(-0.02%) |
Feb 12, 2004 | 1.986 | 2.015 | 1.977 | 2.000 | 8,810,193 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.003 | 1.947 | 1.989 | 11,923,319 | +0.04(+2.05%) |
Feb 10, 2004 | 1.923 | 1.959 | 1.917 | 1.949 | 8,199,544 | +0.02(+1.27%) |
Feb 09, 2004 | 1.899 | 1.928 | 1.895 | 1.924 | 11,919,141 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.915 | 1.886 | 1.895 | 28,595,354 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.904 | 1.915 | 13,696,776 | +0.01(+0.74%) |
Feb 04, 2004 | 1.921 | 1.932 | 1.894 | 1.901 | 7,627,888 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.896 | 1.924 | 6,891,210 | -0.01(-0.26%) |
Feb 02, 2004 | 1.894 | 1.950 | 1.881 | 1.929 | 8,062,375 | +0.03(+1.51%) |
Jan 30, 2004 | 1.880 | 1.906 | 1.867 | 1.900 | 8,786,519 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.896 | 1.924 | 9,074,785 | -0.03(-1.38%) |
Jan 28, 2004 | 1.948 | 1.974 | 1.930 | 1.951 | 10,788,361 | +0.01(+0.76%) |
Jan 27, 2004 | 1.942 | 1.956 | 1.911 | 1.936 | 12,871,669 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.926 | 1.859 | 1.919 | 7,748,346 | +0.03(+1.85%) |
Jan 23, 2004 | 1.868 | 1.923 | 1.868 | 1.884 | 8,953,630 | +0.02(+0.88%) |
Jan 22, 2004 | 1.859 | 1.875 | 1.851 | 1.868 | 6,733,152 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.903 | 1.851 | 1.876 | 7,737,902 | +0.01(+0.29%) |
Jan 20, 2004 | 1.805 | 1.875 | 1.805 | 1.871 | 7,176,690 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.807 | 1.774 | 1.805 | 6,339,050 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.810 | 1.770 | 1.776 | 11,164,359 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.812 | 1.723 | 1.800 | 20,075,516 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,550,140 | +0.10(+5.64%) |
Jan 12, 2004 | 1.674 | 1.709 | 1.665 | 1.706 | 10,712,465 | +0.03(+2.02%) |
Jan 09, 2004 | 1.666 | 1.693 | 1.651 | 1.672 | 10,357,356 | +0.00(+0.28%) |
Jan 08, 2004 | 1.680 | 1.683 | 1.642 | 1.668 | 12,348,754 | -0.02(-0.94%) |
Jan 07, 2004 | 1.702 | 1.702 | 1.677 | 1.684 | 15,043,407 | -0.02(-1.08%) |
Jan 06, 2004 | 1.688 | 1.702 | 1.679 | 1.702 | 10,992,375 | +0.01(+0.85%) |
Jan 05, 2004 | 1.659 | 1.695 | 1.653 | 1.688 | 13,113,283 | +0.04(+2.13%) |
Jan 02, 2004 | 1.670 | 1.677 | 1.641 | 1.652 | 9,711,196 | -0.01(-0.69%) |
Dec 31, 2003 | 1.673 | 1.673 | 1.638 | 1.664 | 9,155,555 | -0.01(-0.88%) |
Dec 30, 2003 | 1.670 | 1.690 | 1.663 | 1.679 | 6,031,985 | +0.01(+0.41%) |
Dec 29, 2003 | 1.652 | 1.675 | 1.648 | 1.672 | 4,942,286 | +0.02(+1.26%) |
Dec 26, 2003 | 1.648 | 1.659 | 1.644 | 1.651 | 1,163,505 | +0.00(+0.20%) |
Dec 24, 2003 | 1.647 | 1.652 | 1.639 | 1.648 | 2,721,808 | +0.00(+0.02%) |
Dec 23, 2003 | 1.659 | 1.659 | 1.633 | 1.647 | 7,763,665 | -0.01(-0.71%) |
Dec 22, 2003 | 1.680 | 1.680 | 1.657 | 1.659 | 8,768,416 | -0.02(-1.26%) |
Dec 19, 2003 | 1.684 | 1.685 | 1.660 | 1.680 | 11,217,974 | +0.01(+0.52%) |
Dec 18, 2003 | 1.623 | 1.682 | 1.621 | 1.672 | 14,960,548 | +0.06(+3.47%) |
Dec 17, 2003 | 1.583 | 1.621 | 1.577 | 1.616 | 8,751,008 | +0.03(+2.04%) |
Dec 16, 2003 | 1.598 | 1.599 | 1.580 | 1.583 | 6,482,486 | -0.01(-0.88%) |
Dec 15, 2003 | 1.621 | 1.621 | 1.593 | 1.597 | 4,885,190 | -0.02(-1.37%) |
Dec 12, 2003 | 1.580 | 1.623 | 1.580 | 1.620 | 10,504,274 | +0.04(+2.48%) |
Dec 11, 2003 | 1.571 | 1.585 | 1.544 | 1.581 | 9,931,225 | +0.01(+0.62%) |
Dec 10, 2003 | 1.614 | 1.616 | 1.569 | 1.571 | 8,292,151 | -0.05(-3.08%) |
Dec 09, 2003 | 1.637 | 1.639 | 1.615 | 1.621 | 8,427,929 | -0.01(-0.55%) |
Dec 08, 2003 | 1.617 | 1.632 | 1.603 | 1.630 | 7,113,327 | +0.01(+0.78%) |
Dec 05, 2003 | 1.607 | 1.618 | 1.604 | 1.617 | 5,765,304 | +0.01(+0.60%) |
Dec 04, 2003 | 1.578 | 1.608 | 1.564 | 1.607 | 7,147,446 | +0.03(+2.10%) |
Dec 03, 2003 | 1.565 | 1.589 | 1.565 | 1.574 | 8,715,497 | +0.02(+0.99%) |
Dec 02, 2003 | 1.575 | 1.581 | 1.555 | 1.559 | 8,645,868 | -0.02(-1.03%) |
Dec 01, 2003 | 1.546 | 1.575 | 1.546 | 1.575 | 6,219,984 | +0.03(+1.79%) |
Nov 28, 2003 | 1.558 | 1.558 | 1.540 | 1.547 | 3,621,419 | -0.02(-1.10%) |
Nov 26, 2003 | 1.552 | 1.569 | 1.550 | 1.565 | 4,729,917 | +0.01(+0.81%) |
Nov 25, 2003 | 1.541 | 1.553 | 1.535 | 1.552 | 7,673,147 | +0.01(+0.77%) |
Nov 24, 2003 | 1.540 | 1.543 | 1.526 | 1.540 | 5,972,800 | -0.00(-0.23%) |
Nov 21, 2003 | 1.535 | 1.549 | 1.535 | 1.544 | 5,681,053 | +0.01(+0.61%) |
Nov 20, 2003 | 1.534 | 1.544 | 1.528 | 1.535 | 5,885,067 | -0.00(-0.26%) |
Nov 19, 2003 | 1.549 | 1.551 | 1.526 | 1.538 | 9,452,872 | -0.02(-1.15%) |
Nov 18, 2003 | 1.555 | 1.564 | 1.550 | 1.556 | 6,556,989 | -0.00(-0.07%) |
Nov 17, 2003 | 1.562 | 1.587 | 1.553 | 1.558 | 4,722,954 | -0.04(-2.32%) |
Nov 14, 2003 | 1.573 | 1.595 | 1.561 | 1.595 | 8,448,121 | +0.03(+1.63%) |
Nov 13, 2003 | 1.538 | 1.570 | 1.538 | 1.569 | 5,706,120 | +0.02(+1.04%) |
Nov 12, 2003 | 1.522 | 1.552 | 1.522 | 1.553 | 3,372,842 | +0.03(+1.79%) |
Nov 11, 2003 | 1.542 | 1.544 | 1.520 | 1.526 | 7,186,438 | -0.03(-2.12%) |
Nov 10, 2003 | 1.566 | 1.566 | 1.543 | 1.559 | 6,632,189 | -0.02(-1.34%) |
Nov 07, 2003 | 1.549 | 1.580 | 1.544 | 1.580 | 7,380,008 | +0.03(+1.62%) |
Nov 06, 2003 | 1.549 | 1.555 | 1.527 | 1.555 | 5,354,492 | +0.01(+0.37%) |
Nov 05, 2003 | 1.527 | 1.550 | 1.533 | 1.549 | 5,028,627 | +0.00(+0.21%) |
Nov 04, 2003 | 1.527 | 1.548 | 1.526 | 1.546 | 6,731,759 | +0.02(+1.22%) |