Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.782 | 1.837 | 1.780 | 1.829 | 12,464,681 | +0.05(+2.64%) |
Oct 28, 2004 | 1.808 | 1.808 | 1.772 | 1.782 | 16,243,460 | -0.04(-2.01%) |
Oct 27, 2004 | 1.715 | 1.828 | 1.715 | 1.818 | 27,515,644 | +0.09(+5.42%) |
Oct 26, 2004 | 1.642 | 1.733 | 1.642 | 1.725 | 32,252,752 | +0.11(+6.82%) |
Oct 25, 2004 | 1.629 | 1.629 | 1.607 | 1.615 | 7,323,391 | -0.02(-1.04%) |
Oct 22, 2004 | 1.659 | 1.659 | 1.631 | 1.632 | 4,400,289 | -0.02(-0.98%) |
Oct 21, 2004 | 1.662 | 1.667 | 1.640 | 1.648 | 7,891,972 | -0.01(-0.85%) |
Oct 20, 2004 | 1.646 | 1.662 | 1.639 | 1.662 | 9,016,303 | +0.01(+0.60%) |
Oct 19, 2004 | 1.649 | 1.682 | 1.623 | 1.652 | 13,362,862 | +0.01(+0.71%) |
Oct 18, 2004 | 1.617 | 1.645 | 1.607 | 1.641 | 12,981,135 | +0.02(+0.97%) |
Oct 15, 2004 | 1.601 | 1.634 | 1.591 | 1.625 | 9,924,109 | +0.02(+1.51%) |
Oct 14, 2004 | 1.619 | 1.625 | 1.593 | 1.601 | 7,840,647 | -0.03(-1.63%) |
Oct 13, 2004 | 1.645 | 1.656 | 1.615 | 1.627 | 7,602,468 | -0.00(-0.20%) |
Oct 12, 2004 | 1.609 | 1.639 | 1.593 | 1.631 | 10,698,791 | +0.00(+0.15%) |
Oct 11, 2004 | 1.625 | 1.643 | 1.623 | 1.628 | 5,294,462 | -0.00(-0.05%) |
Oct 08, 2004 | 1.661 | 1.661 | 1.624 | 1.629 | 10,014,729 | -0.03(-1.68%) |
Oct 07, 2004 | 1.654 | 1.675 | 1.654 | 1.657 | 9,311,420 | +0.00(+0.13%) |
Oct 06, 2004 | 1.683 | 1.685 | 1.649 | 1.655 | 18,566,704 | -0.03(-1.97%) |
Oct 05, 2004 | 1.705 | 1.711 | 1.685 | 1.688 | 9,754,096 | -0.02(-1.00%) |
Oct 04, 2004 | 1.666 | 1.709 | 1.666 | 1.705 | 12,902,544 | +0.04(+2.55%) |
Oct 01, 2004 | 1.622 | 1.672 | 1.622 | 1.663 | 13,424,612 | +0.04(+2.48%) |
Sep 30, 2004 | 1.617 | 1.640 | 1.614 | 1.622 | 16,686,136 | +0.01(+0.33%) |
Sep 29, 2004 | 1.600 | 1.617 | 1.600 | 1.617 | 14,378,931 | +0.02(+1.04%) |
Sep 28, 2004 | 1.575 | 1.601 | 1.567 | 1.600 | 9,064,420 | +0.02(+1.40%) |
Sep 27, 2004 | 1.570 | 1.590 | 1.562 | 1.578 | 7,358,676 | +0.00(+0.03%) |
Sep 24, 2004 | 1.569 | 1.583 | 1.567 | 1.578 | 3,845,341 | +0.00(+0.29%) |
Sep 23, 2004 | 1.581 | 1.584 | 1.565 | 1.573 | 9,815,044 | -0.01(-0.42%) |
Sep 22, 2004 | 1.600 | 1.602 | 1.573 | 1.580 | 7,418,822 | -0.02(-1.38%) |
Sep 21, 2004 | 1.592 | 1.619 | 1.592 | 1.602 | 7,759,650 | +0.00(+0.05%) |
Sep 20, 2004 | 1.598 | 1.609 | 1.584 | 1.601 | 6,893,546 | +0.00(+0.16%) |
Sep 17, 2004 | 1.568 | 1.602 | 1.564 | 1.599 | 8,323,420 | +0.03(+2.10%) |
Sep 16, 2004 | 1.543 | 1.570 | 1.542 | 1.566 | 5,374,656 | +0.02(+1.48%) |
Sep 15, 2004 | 1.541 | 1.556 | 1.536 | 1.543 | 5,333,757 | +0.00(+0.16%) |
Sep 14, 2004 | 1.522 | 1.541 | 1.521 | 1.540 | 7,829,420 | +0.01(+0.84%) |
Sep 13, 2004 | 1.534 | 1.554 | 1.521 | 1.528 | 8,155,011 | -0.01(-0.70%) |
Sep 10, 2004 | 1.492 | 1.546 | 1.492 | 1.538 | 16,425,503 | +0.05(+3.09%) |
Sep 09, 2004 | 1.496 | 1.497 | 1.476 | 1.492 | 13,009,203 | +0.02(+1.70%) |
Sep 08, 2004 | 1.440 | 1.472 | 1.437 | 1.467 | 10,127,002 | +0.03(+2.20%) |
Sep 07, 2004 | 1.417 | 1.442 | 1.417 | 1.436 | 15,909,048 | +0.02(+1.59%) |
Sep 03, 2004 | 1.430 | 1.430 | 1.409 | 1.413 | 7,584,024 | -0.02(-1.39%) |
Sep 02, 2004 | 1.444 | 1.444 | 1.428 | 1.433 | 6,653,764 | -0.01(-0.89%) |
Sep 01, 2004 | 1.429 | 1.449 | 1.428 | 1.446 | 6,502,196 | +0.02(+1.58%) |
Aug 31, 2004 | 1.404 | 1.427 | 1.404 | 1.424 | 7,973,770 | +0.02(+1.36%) |
Aug 30, 2004 | 1.410 | 1.419 | 1.401 | 1.404 | 28,105,878 | -0.00(-0.24%) |
Aug 27, 2004 | 1.411 | 1.419 | 1.405 | 1.408 | 6,202,267 | -0.00(-0.24%) |
Aug 26, 2004 | 1.417 | 1.423 | 1.411 | 1.411 | 6,817,361 | -0.01(-0.88%) |
Aug 25, 2004 | 1.426 | 1.430 | 1.409 | 1.424 | 10,723,651 | -0.00(-0.15%) |
Aug 24, 2004 | 1.424 | 1.434 | 1.414 | 1.426 | 8,480,602 | +0.00(+0.15%) |
Aug 23, 2004 | 1.435 | 1.443 | 1.418 | 1.424 | 5,597,598 | -0.01(-0.75%) |
Aug 20, 2004 | 1.422 | 1.439 | 1.422 | 1.434 | 9,250,472 | +0.00(+0.09%) |
Aug 19, 2004 | 1.424 | 1.445 | 1.421 | 1.433 | 9,233,631 | +0.00(+0.14%) |
Aug 18, 2004 | 1.424 | 1.432 | 1.416 | 1.431 | 9,449,355 | +0.01(+0.38%) |
Aug 17, 2004 | 1.413 | 1.434 | 1.413 | 1.426 | 11,983,512 | +0.03(+1.87%) |
Aug 16, 2004 | 1.361 | 1.405 | 1.355 | 1.399 | 7,458,118 | +0.04(+2.71%) |
Aug 13, 2004 | 1.360 | 1.373 | 1.359 | 1.363 | 6,021,027 | -0.01(-0.39%) |
Aug 12, 2004 | 1.346 | 1.369 | 1.343 | 1.368 | 8,081,232 | +0.01(+0.70%) |
Aug 11, 2004 | 1.370 | 1.370 | 1.342 | 1.358 | 11,985,116 | -0.02(-1.74%) |
Aug 10, 2004 | 1.376 | 1.382 | 1.361 | 1.382 | 20,149,750 | +0.02(+1.34%) |
Aug 09, 2004 | 1.395 | 1.401 | 1.362 | 1.364 | 15,411,840 | -0.03(-1.88%) |
Aug 06, 2004 | 1.415 | 1.417 | 1.385 | 1.390 | 20,776,874 | -0.03(-2.31%) |
Aug 05, 2004 | 1.403 | 1.423 | 1.399 | 1.423 | 13,043,687 | +0.02(+1.69%) |
Aug 04, 2004 | 1.466 | 1.466 | 1.390 | 1.399 | 24,599,760 | -0.07(-4.48%) |
Aug 03, 2004 | 1.492 | 1.498 | 1.463 | 1.465 | 10,282,580 | -0.03(-2.25%) |
Aug 02, 2004 | 1.485 | 1.503 | 1.476 | 1.499 | 6,292,887 | +0.01(+0.92%) |
Jul 30, 2004 | 1.474 | 1.491 | 1.461 | 1.485 | 6,202,267 | +0.01(+0.48%) |
Jul 29, 2004 | 1.476 | 1.495 | 1.472 | 1.478 | 12,669,979 | +0.00(+0.25%) |
Jul 28, 2004 | 1.530 | 1.532 | 1.453 | 1.474 | 23,576,474 | -0.05(-3.56%) |
Jul 27, 2004 | 1.488 | 1.529 | 1.485 | 1.529 | 10,063,648 | +0.04(+3.03%) |
Jul 26, 2004 | 1.490 | 1.507 | 1.483 | 1.484 | 9,401,238 | +0.00(+0.11%) |
Jul 23, 2004 | 1.494 | 1.501 | 1.475 | 1.482 | 9,070,836 | -0.02(-1.38%) |
Jul 22, 2004 | 1.489 | 1.505 | 1.486 | 1.503 | 9,701,167 | +0.01(+0.92%) |
Jul 21, 2004 | 1.538 | 1.546 | 1.485 | 1.489 | 9,612,151 | -0.04(-2.53%) |
Jul 20, 2004 | 1.521 | 1.536 | 1.513 | 1.528 | 7,027,472 | +0.01(+0.68%) |
Jul 19, 2004 | 1.509 | 1.525 | 1.509 | 1.518 | 7,674,644 | +0.03(+1.70%) |
Jul 16, 2004 | 1.463 | 1.501 | 1.463 | 1.492 | 6,340,202 | +0.04(+2.57%) |
Jul 15, 2004 | 1.465 | 1.475 | 1.450 | 1.455 | 6,570,361 | -0.01(-0.99%) |
Jul 14, 2004 | 1.494 | 1.503 | 1.461 | 1.469 | 7,282,491 | -0.03(-1.86%) |
Jul 13, 2004 | 1.515 | 1.517 | 1.492 | 1.497 | 5,756,384 | -0.01(-0.47%) |
Jul 12, 2004 | 1.496 | 1.512 | 1.488 | 1.504 | 8,737,225 | +0.01(+0.67%) |
Jul 09, 2004 | 1.513 | 1.513 | 1.490 | 1.494 | 7,057,946 | -0.01(-0.39%) |
Jul 08, 2004 | 1.493 | 1.515 | 1.483 | 1.500 | 12,743,758 | +0.01(+0.47%) |
Jul 07, 2004 | 1.505 | 1.517 | 1.486 | 1.493 | 6,875,101 | -0.01(-0.50%) |
Jul 06, 2004 | 1.522 | 1.533 | 1.493 | 1.501 | 10,763,748 | -0.02(-1.18%) |
Jul 02, 2004 | 1.510 | 1.520 | 1.508 | 1.518 | 6,393,131 | +0.01(+0.66%) |
Jul 01, 2004 | 1.516 | 1.517 | 1.494 | 1.508 | 5,944,040 | -0.00(-0.22%) |
Jun 30, 2004 | 1.480 | 1.517 | 1.478 | 1.512 | 6,905,576 | +0.03(+2.19%) |
Jun 29, 2004 | 1.483 | 1.494 | 1.474 | 1.479 | 4,554,263 | -0.00(-0.17%) |
Jun 28, 2004 | 1.525 | 1.526 | 1.482 | 1.482 | 4,486,098 | -0.02(-1.60%) |
Jun 25, 2004 | 1.513 | 1.518 | 1.501 | 1.506 | 3,728,257 | +0.00(+0.06%) |
Jun 24, 2004 | 1.496 | 1.517 | 1.496 | 1.505 | 8,820,628 | +0.01(+0.86%) |
Jun 23, 2004 | 1.507 | 1.510 | 1.476 | 1.492 | 13,212,898 | -0.01(-0.88%) |
Jun 22, 2004 | 1.530 | 1.530 | 1.503 | 1.506 | 7,324,994 | -0.02(-1.31%) |
Jun 21, 2004 | 1.538 | 1.559 | 1.514 | 1.525 | 6,254,394 | -0.02(-1.00%) |
Jun 18, 2004 | 1.511 | 1.549 | 1.504 | 1.541 | 7,647,378 | +0.03(+1.84%) |
Jun 17, 2004 | 1.501 | 1.515 | 1.490 | 1.513 | 9,207,969 | +0.01(+0.61%) |
Jun 16, 2004 | 1.513 | 1.521 | 1.493 | 1.504 | 5,026,611 | -0.01(-0.39%) |
Jun 15, 2004 | 1.490 | 1.521 | 1.486 | 1.510 | 11,352,378 | +0.03(+2.05%) |
Jun 14, 2004 | 1.501 | 1.521 | 1.479 | 1.479 | 8,082,835 | -0.06(-3.71%) |
Jun 10, 2004 | 1.528 | 1.542 | 1.522 | 1.536 | 5,712,277 | +0.01(+0.98%) |
Jun 09, 2004 | 1.568 | 1.568 | 1.519 | 1.521 | 10,126,200 | -0.05(-3.00%) |
Jun 08, 2004 | 1.550 | 1.578 | 1.538 | 1.568 | 12,273,015 | +0.02(+1.04%) |
Jun 07, 2004 | 1.496 | 1.557 | 1.496 | 1.552 | 13,225,729 | +0.07(+4.86%) |
Jun 04, 2004 | 1.447 | 1.487 | 1.437 | 1.480 | 9,545,589 | +0.06(+3.94%) |
Jun 03, 2004 | 1.422 | 1.436 | 1.415 | 1.424 | 6,250,384 | -0.01(-0.67%) |
Jun 02, 2004 | 1.444 | 1.453 | 1.429 | 1.434 | 7,753,235 | -0.02(-1.06%) |
Jun 01, 2004 | 1.457 | 1.457 | 1.437 | 1.449 | 7,622,517 | -0.01(-0.54%) |
May 28, 2004 | 1.480 | 1.499 | 1.456 | 1.457 | 8,042,738 | -0.03(-1.93%) |
May 27, 2004 | 1.475 | 1.490 | 1.469 | 1.486 | 5,660,952 | +0.02(+1.16%) |
May 26, 2004 | 1.453 | 1.473 | 1.450 | 1.469 | 7,543,124 | +0.01(+0.94%) |
May 25, 2004 | 1.441 | 1.459 | 1.432 | 1.455 | 9,097,300 | +0.02(+1.42%) |
May 24, 2004 | 1.417 | 1.436 | 1.417 | 1.434 | 6,633,715 | +0.03(+1.92%) |
May 21, 2004 | 1.421 | 1.432 | 1.407 | 1.407 | 5,024,205 | -0.00(-0.35%) |
May 20, 2004 | 1.428 | 1.441 | 1.397 | 1.412 | 12,427,791 | -0.01(-0.82%) |
May 19, 2004 | 1.438 | 1.465 | 1.419 | 1.424 | 16,259,499 | +0.02(+1.60%) |
May 18, 2004 | 1.378 | 1.402 | 1.373 | 1.402 | 14,595,457 | +0.03(+2.40%) |
May 17, 2004 | 1.372 | 1.382 | 1.362 | 1.369 | 14,978,788 | -0.04(-2.60%) |
May 14, 2004 | 1.386 | 1.423 | 1.385 | 1.405 | 9,685,930 | +0.01(+0.96%) |
May 13, 2004 | 1.376 | 1.414 | 1.376 | 1.392 | 10,948,197 | -0.00(-0.21%) |
May 12, 2004 | 1.376 | 1.398 | 1.368 | 1.395 | 11,702,830 | +0.01(+0.39%) |
May 11, 2004 | 1.358 | 1.392 | 1.350 | 1.390 | 20,785,694 | +0.09(+6.63%) |
May 10, 2004 | 1.338 | 1.345 | 1.286 | 1.303 | 33,054,700 | -0.07(-5.11%) |
May 07, 2004 | 1.386 | 1.402 | 1.368 | 1.373 | 22,390,394 | -0.04(-3.08%) |
May 06, 2004 | 1.451 | 1.454 | 1.412 | 1.417 | 17,293,210 | -0.05(-3.56%) |
May 05, 2004 | 1.518 | 1.521 | 1.463 | 1.469 | 16,320,447 | -0.04(-2.80%) |
May 04, 2004 | 1.455 | 1.512 | 1.453 | 1.512 | 20,063,140 | +0.06(+3.91%) |
May 03, 2004 | 1.404 | 1.476 | 1.404 | 1.455 | 21,930,876 | +0.05(+3.55%) |
Apr 30, 2004 | 1.437 | 1.452 | 1.399 | 1.405 | 25,388,076 | -0.02(-1.74%) |
Apr 29, 2004 | 1.503 | 1.503 | 1.414 | 1.430 | 34,912,812 | -0.08(-5.29%) |
Apr 28, 2004 | 1.604 | 1.604 | 1.483 | 1.510 | 23,747,290 | -0.09(-5.78%) |
Apr 27, 2004 | 1.569 | 1.604 | 1.560 | 1.602 | 11,187,979 | +0.03(+2.12%) |
Apr 26, 2004 | 1.579 | 1.582 | 1.556 | 1.569 | 14,056,548 | -0.01(-0.63%) |
Apr 23, 2004 | 1.569 | 1.587 | 1.567 | 1.579 | 11,603,388 | +0.01(+0.90%) |
Apr 22, 2004 | 1.573 | 1.577 | 1.555 | 1.565 | 8,897,615 | +0.00(+0.13%) |
Apr 21, 2004 | 1.565 | 1.575 | 1.552 | 1.563 | 5,733,127 | -0.00(-0.16%) |
Apr 20, 2004 | 1.574 | 1.584 | 1.565 | 1.565 | 10,516,748 | +0.00(+0.11%) |
Apr 19, 2004 | 1.558 | 1.575 | 1.557 | 1.564 | 8,669,862 | +0.01(+0.48%) |
Apr 16, 2004 | 1.563 | 1.568 | 1.550 | 1.556 | 11,495,927 | -0.00(-0.21%) |
Apr 15, 2004 | 1.579 | 1.579 | 1.552 | 1.560 | 12,046,866 | -0.02(-1.26%) |
Apr 14, 2004 | 1.625 | 1.625 | 1.574 | 1.579 | 11,245,719 | -0.05(-2.86%) |
Apr 13, 2004 | 1.658 | 1.668 | 1.624 | 1.626 | 8,087,647 | -0.03(-1.54%) |
Apr 12, 2004 | 1.663 | 1.667 | 1.648 | 1.651 | 6,000,176 | +0.01(+0.56%) |
Apr 08, 2004 | 1.634 | 1.652 | 1.626 | 1.642 | 4,946,416 | +0.03(+1.72%) |
Apr 07, 2004 | 1.624 | 1.625 | 1.605 | 1.614 | 8,207,939 | +0.00(+0.00%) |
Apr 06, 2004 | 1.617 | 1.633 | 1.612 | 1.614 | 7,405,991 | -0.02(-1.17%) |
Apr 05, 2004 | 1.642 | 1.642 | 1.626 | 1.634 | 7,153,377 | -0.01(-0.51%) |
Apr 02, 2004 | 1.658 | 1.663 | 1.634 | 1.642 | 12,978,729 | +0.01(+0.79%) |
Apr 01, 2004 | 1.621 | 1.636 | 1.615 | 1.629 | 10,608,170 | +0.02(+1.40%) |
Mar 31, 2004 | 1.611 | 1.619 | 1.601 | 1.607 | 9,669,891 | -0.01(-0.90%) |
Mar 30, 2004 | 1.621 | 1.626 | 1.607 | 1.621 | 4,729,890 | -0.00(-0.21%) |
Mar 29, 2004 | 1.606 | 1.654 | 1.604 | 1.624 | 9,880,804 | +0.04(+2.22%) |
Mar 26, 2004 | 1.600 | 1.627 | 1.587 | 1.589 | 10,805,450 | -0.02(-0.98%) |
Mar 25, 2004 | 1.553 | 1.613 | 1.552 | 1.605 | 16,349,318 | +0.05(+3.32%) |
Mar 24, 2004 | 1.557 | 1.571 | 1.547 | 1.553 | 8,391,586 | +0.01(+0.46%) |
Mar 23, 2004 | 1.545 | 1.566 | 1.538 | 1.546 | 12,813,528 | +0.03(+1.67%) |
Mar 22, 2004 | 1.569 | 1.569 | 1.510 | 1.521 | 13,001,184 | -0.05(-3.23%) |
Mar 19, 2004 | 1.503 | 1.579 | 1.499 | 1.572 | 18,933,194 | +0.08(+5.32%) |
Mar 18, 2004 | 1.476 | 1.493 | 1.463 | 1.492 | 7,704,316 | +0.02(+1.13%) |
Mar 17, 2004 | 1.459 | 1.487 | 1.459 | 1.476 | 14,786,321 | +0.02(+1.46%) |
Mar 16, 2004 | 1.467 | 1.484 | 1.450 | 1.454 | 12,182,395 | -0.01(-0.63%) |
Mar 15, 2004 | 1.471 | 1.480 | 1.438 | 1.464 | 8,283,322 | -0.02(-1.48%) |
Mar 12, 2004 | 1.488 | 1.502 | 1.470 | 1.486 | 10,141,437 | +0.00(+0.14%) |
Mar 11, 2004 | 1.504 | 1.515 | 1.482 | 1.483 | 14,622,723 | -0.04(-2.62%) |
Mar 10, 2004 | 1.538 | 1.541 | 1.522 | 1.523 | 10,406,882 | -0.01(-0.78%) |
Mar 09, 2004 | 1.532 | 1.536 | 1.519 | 1.535 | 10,407,683 | +0.01(+0.38%) |
Mar 08, 2004 | 1.570 | 1.573 | 1.530 | 1.530 | 7,301,738 | -0.04(-2.70%) |
Mar 05, 2004 | 1.557 | 1.586 | 1.550 | 1.572 | 9,772,540 | -0.01(-0.34%) |
Mar 04, 2004 | 1.534 | 1.579 | 1.522 | 1.577 | 16,897,850 | +0.07(+4.46%) |
Mar 03, 2004 | 1.515 | 1.517 | 1.497 | 1.510 | 8,061,183 | -0.01(-0.55%) |
Mar 02, 2004 | 1.546 | 1.559 | 1.518 | 1.518 | 9,098,904 | -0.03(-1.70%) |
Mar 01, 2004 | 1.496 | 1.546 | 1.496 | 1.545 | 10,776,580 | +0.06(+4.21%) |
Feb 27, 2004 | 1.482 | 1.492 | 1.468 | 1.482 | 11,507,956 | +0.01(+0.45%) |
Feb 26, 2004 | 1.471 | 1.479 | 1.452 | 1.476 | 8,427,673 | +0.01(+0.62%) |
Feb 25, 2004 | 1.469 | 1.478 | 1.452 | 1.466 | 7,446,891 | -0.00(-0.25%) |
Feb 24, 2004 | 1.449 | 1.471 | 1.419 | 1.470 | 13,074,963 | +0.02(+1.35%) |
Feb 23, 2004 | 1.494 | 1.494 | 1.445 | 1.451 | 15,970,798 | -0.02(-1.16%) |
Feb 20, 2004 | 1.505 | 1.515 | 1.454 | 1.468 | 23,277,348 | -0.04(-2.46%) |
Feb 19, 2004 | 1.531 | 1.533 | 1.503 | 1.505 | 19,836,188 | -0.02(-1.07%) |
Feb 18, 2004 | 1.539 | 1.544 | 1.518 | 1.521 | 20,066,348 | -0.01(-0.81%) |
Feb 17, 2004 | 1.575 | 1.575 | 1.526 | 1.533 | 26,787,474 | +0.05(+3.10%) |
Feb 13, 2004 | 1.459 | 1.496 | 1.457 | 1.487 | 16,382,197 | +0.03(+2.23%) |
Feb 12, 2004 | 1.403 | 1.460 | 1.403 | 1.455 | 22,132,968 | +0.06(+4.14%) |
Feb 11, 2004 | 1.375 | 1.402 | 1.372 | 1.397 | 7,824,608 | +0.02(+1.60%) |
Feb 10, 2004 | 1.384 | 1.391 | 1.366 | 1.375 | 9,348,310 | -0.01(-0.75%) |
Feb 09, 2004 | 1.371 | 1.389 | 1.363 | 1.385 | 15,722,996 | +0.03(+2.52%) |
Feb 06, 2004 | 1.347 | 1.365 | 1.342 | 1.351 | 11,111,794 | +0.02(+1.75%) |
Feb 05, 2004 | 1.333 | 1.351 | 1.326 | 1.328 | 7,237,582 | -0.00(-0.28%) |
Feb 04, 2004 | 1.338 | 1.347 | 1.332 | 1.332 | 12,087,765 | -0.00(-0.34%) |
Feb 03, 2004 | 1.372 | 1.376 | 1.336 | 1.336 | 18,770,400 | -0.00(-0.31%) |
Feb 02, 2004 | 1.303 | 1.353 | 1.303 | 1.340 | 23,995,894 | +0.04(+3.20%) |
Jan 30, 2004 | 1.294 | 1.313 | 1.293 | 1.299 | 13,419,801 | +0.01(+0.68%) |
Jan 29, 2004 | 1.343 | 1.345 | 1.271 | 1.290 | 29,117,134 | -0.05(-3.42%) |
Jan 28, 2004 | 1.382 | 1.402 | 1.332 | 1.336 | 27,110,660 | -0.04(-3.05%) |
Jan 27, 2004 | 1.392 | 1.395 | 1.376 | 1.378 | 19,295,676 | -0.01(-0.99%) |
Jan 26, 2004 | 1.378 | 1.392 | 1.376 | 1.392 | 11,378,843 | +0.02(+1.30%) |
Jan 23, 2004 | 1.349 | 1.409 | 1.349 | 1.374 | 22,939,728 | +0.04(+2.64%) |
Jan 22, 2004 | 1.343 | 1.358 | 1.332 | 1.338 | 9,759,709 | -0.00(-0.31%) |
Jan 21, 2004 | 1.361 | 1.361 | 1.316 | 1.343 | 57,050,592 | -0.01(-0.61%) |
Jan 20, 2004 | 1.334 | 1.359 | 1.333 | 1.351 | 15,497,649 | +0.04(+3.11%) |
Jan 16, 2004 | 1.296 | 1.318 | 1.294 | 1.310 | 8,694,722 | +0.01(+1.06%) |
Jan 15, 2004 | 1.299 | 1.305 | 1.274 | 1.296 | 11,876,051 | -0.00(-0.19%) |
Jan 14, 2004 | 1.322 | 1.324 | 1.289 | 1.299 | 15,065,398 | -0.01(-1.01%) |
Jan 13, 2004 | 1.316 | 1.324 | 1.306 | 1.312 | 8,794,164 | -0.00(-0.25%) |
Jan 12, 2004 | 1.309 | 1.319 | 1.306 | 1.316 | 12,104,606 | +0.01(+1.12%) |
Jan 09, 2004 | 1.268 | 1.335 | 1.262 | 1.301 | 18,597,980 | +0.03(+2.12%) |
Jan 08, 2004 | 1.249 | 1.299 | 1.247 | 1.274 | 47,234,748 | +0.02(+2.00%) |
Jan 07, 2004 | 1.241 | 1.250 | 1.241 | 1.249 | 11,879,258 | +0.01(+0.84%) |
Jan 06, 2004 | 1.247 | 1.247 | 1.228 | 1.239 | 21,159,402 | -0.01(-0.80%) |
Jan 05, 2004 | 1.215 | 1.264 | 1.202 | 1.249 | 17,140,038 | +0.07(+6.07%) |
Jan 02, 2004 | 1.136 | 1.177 | 1.134 | 1.177 | 7,138,942 | +0.04(+3.58%) |
Dec 31, 2003 | 1.133 | 1.143 | 1.124 | 1.136 | 2,852,529 | +0.00(+0.26%) |
Dec 30, 2003 | 1.126 | 1.135 | 1.122 | 1.133 | 6,276,848 | +0.01(+0.81%) |
Dec 29, 2003 | 1.121 | 1.127 | 1.117 | 1.124 | 5,049,065 | +0.00(+0.33%) |
Dec 26, 2003 | 1.119 | 1.123 | 1.109 | 1.121 | 1,275,899 | +0.00(+0.26%) |
Dec 24, 2003 | 1.102 | 1.127 | 1.099 | 1.118 | 2,422,685 | +0.02(+1.47%) |
Dec 23, 2003 | 1.110 | 1.111 | 1.098 | 1.101 | 10,955,414 | -0.01(-0.94%) |
Dec 22, 2003 | 1.106 | 1.122 | 1.104 | 1.112 | 6,837,410 | +0.01(+0.56%) |
Dec 19, 2003 | 1.099 | 1.110 | 1.091 | 1.106 | 9,731,641 | +0.01(+0.95%) |
Dec 18, 2003 | 1.085 | 1.099 | 1.085 | 1.095 | 11,503,947 | +0.02(+1.54%) |
Dec 17, 2003 | 1.078 | 1.078 | 1.069 | 1.079 | 8,706,751 | +0.00(+0.43%) |
Dec 16, 2003 | 1.081 | 1.081 | 1.064 | 1.074 | 6,438,040 | -0.01(-0.54%) |
Dec 15, 2003 | 1.101 | 1.101 | 1.071 | 1.080 | 13,719,729 | +0.00(+0.00%) |
Dec 12, 2003 | 1.097 | 1.097 | 1.077 | 1.080 | 10,224,839 | -0.02(-1.59%) |
Dec 11, 2003 | 1.073 | 1.098 | 1.073 | 1.097 | 23,143,422 | +0.02(+2.01%) |
Dec 10, 2003 | 1.081 | 1.081 | 1.064 | 1.076 | 11,406,109 | -0.01(-0.65%) |
Dec 09, 2003 | 1.109 | 1.112 | 1.083 | 1.083 | 8,345,874 | -0.03(-2.58%) |
Dec 08, 2003 | 1.124 | 1.127 | 1.114 | 1.111 | 7,198,287 | -0.01(-1.18%) |
Dec 05, 2003 | 1.129 | 1.129 | 1.119 | 1.125 | 5,409,140 | -0.00(-0.33%) |
Dec 04, 2003 | 1.127 | 1.131 | 1.118 | 1.129 | 13,884,129 | +0.00(+0.18%) |
Dec 03, 2003 | 1.129 | 1.134 | 1.120 | 1.126 | 21,841,058 | +0.00(+0.33%) |
Dec 02, 2003 | 1.083 | 1.126 | 1.083 | 1.123 | 16,063,824 | +0.03(+2.70%) |
Dec 01, 2003 | 1.066 | 1.093 | 1.066 | 1.093 | 10,212,008 | +0.03(+2.57%) |
Nov 28, 2003 | 1.039 | 1.066 | 1.039 | 1.066 | 7,487,790 | +0.03(+2.52%) |
Nov 26, 2003 | 1.035 | 1.041 | 1.020 | 1.040 | 7,306,550 | +0.01(+1.05%) |
Nov 25, 2003 | 1.038 | 1.031 | 1.018 | 1.029 | 7,101,251 | +0.01(+0.53%) |
Nov 24, 2003 | 1.043 | 1.055 | 1.023 | 1.023 | 12,430,999 | -0.02(-1.76%) |
Nov 21, 2003 | 1.022 | 1.047 | 1.025 | 1.042 | 6,840,618 | +0.02(+1.91%) |
Nov 20, 2003 | 1.031 | 1.039 | 1.023 | 1.022 | 8,239,215 | -0.02(-1.64%) |
Nov 19, 2003 | 1.074 | 1.076 | 1.031 | 1.039 | 22,610,928 | -0.04(-3.47%) |
Nov 18, 2003 | 1.071 | 1.084 | 1.071 | 1.077 | 7,274,472 | +0.00(+0.23%) |
Nov 17, 2003 | 1.070 | 1.077 | 1.069 | 1.074 | 6,204,673 | -0.01(-1.07%) |
Nov 14, 2003 | 1.088 | 1.097 | 1.086 | 1.086 | 12,050,073 | +0.00(+0.08%) |
Nov 13, 2003 | 1.073 | 1.092 | 1.066 | 1.085 | 9,053,193 | +0.02(+1.79%) |
Nov 12, 2003 | 1.057 | 1.068 | 1.054 | 1.066 | 14,492,006 | +0.01(+0.91%) |
Nov 11, 2003 | 1.057 | 1.066 | 1.047 | 1.056 | 6,089,994 | -0.01(-0.66%) |
Nov 10, 2003 | 1.082 | 1.082 | 1.055 | 1.063 | 6,354,637 | -0.02(-1.62%) |
Nov 07, 2003 | 1.060 | 1.083 | 1.060 | 1.081 | 14,124,713 | +0.03(+2.85%) |
Nov 06, 2003 | 1.043 | 1.064 | 1.034 | 1.051 | 11,060,469 | +0.01(+1.20%) |
Nov 05, 2003 | 1.050 | 1.050 | 1.029 | 1.038 | 10,446,979 | -0.00(-0.16%) |
Nov 04, 2003 | 1.037 | 1.058 | 1.032 | 1.040 | 23,731,426 | +0.00(+0.00%) |