Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.544 | 1.572 | 1.539 | 1.566 | 14,825,979 | +0.03(+2.14%) |
Jan 28, 2005 | 1.529 | 1.534 | 1.518 | 1.533 | 9,353,868 | -0.01(-0.33%) |
Jan 27, 2005 | 1.523 | 1.551 | 1.519 | 1.538 | 15,360,856 | -0.01(-0.42%) |
Jan 26, 2005 | 1.527 | 1.546 | 1.521 | 1.544 | 17,306,928 | +0.02(+1.49%) |
Jan 25, 2005 | 1.515 | 1.532 | 1.504 | 1.522 | 16,374,787 | +0.01(+0.79%) |
Jan 24, 2005 | 1.486 | 1.510 | 1.486 | 1.510 | 13,649,767 | +0.03(+2.08%) |
Jan 21, 2005 | 1.471 | 1.494 | 1.462 | 1.479 | 18,701,246 | +0.02(+1.67%) |
Jan 20, 2005 | 1.460 | 1.469 | 1.455 | 1.455 | 19,822,930 | -0.03(-2.05%) |
Jan 19, 2005 | 1.480 | 1.489 | 1.479 | 1.485 | 17,123,876 | +0.00(+0.00%) |
Jan 18, 2005 | 1.483 | 1.490 | 1.464 | 1.485 | 27,760,412 | -0.02(-1.41%) |
Jan 14, 2005 | 1.484 | 1.510 | 1.483 | 1.506 | 15,504,962 | +0.02(+1.11%) |
Jan 13, 2005 | 1.467 | 1.498 | 1.467 | 1.490 | 18,207,912 | +0.02(+1.23%) |
Jan 12, 2005 | 1.471 | 1.473 | 1.441 | 1.472 | 15,480,295 | +0.01(+0.68%) |
Jan 11, 2005 | 1.469 | 1.482 | 1.460 | 1.462 | 20,761,564 | -0.00(-0.29%) |
Jan 10, 2005 | 1.471 | 1.494 | 1.454 | 1.466 | 19,256,896 | +0.00(+0.29%) |
Jan 07, 2005 | 1.471 | 1.471 | 1.442 | 1.462 | 13,408,293 | +0.01(+0.80%) |
Jan 06, 2005 | 1.454 | 1.455 | 1.437 | 1.450 | 25,041,882 | +0.01(+0.64%) |
Jan 05, 2005 | 1.469 | 1.469 | 1.433 | 1.441 | 16,511,103 | -0.01(-0.87%) |
Jan 04, 2005 | 1.490 | 1.496 | 1.447 | 1.454 | 20,881,002 | -0.04(-2.48%) |
Jan 03, 2005 | 1.544 | 1.550 | 1.474 | 1.490 | 15,423,172 | -0.04(-2.72%) |
Dec 31, 2004 | 1.541 | 1.541 | 1.527 | 1.532 | 5,094,320 | -0.01(-0.60%) |
Dec 30, 2004 | 1.555 | 1.558 | 1.537 | 1.541 | 9,886,149 | -0.01(-0.87%) |
Dec 29, 2004 | 1.537 | 1.562 | 1.530 | 1.555 | 11,664,748 | +0.03(+1.94%) |
Dec 28, 2004 | 1.521 | 1.526 | 1.516 | 1.525 | 6,062,812 | +0.01(+0.51%) |
Dec 27, 2004 | 1.508 | 1.528 | 1.507 | 1.517 | 13,205,767 | -0.01(-0.40%) |
Dec 23, 2004 | 1.502 | 1.525 | 1.498 | 1.524 | 16,346,226 | +0.01(+0.69%) |
Dec 22, 2004 | 1.502 | 1.514 | 1.489 | 1.513 | 23,175,004 | +0.01(+0.33%) |
Dec 21, 2004 | 1.500 | 1.516 | 1.492 | 1.508 | 10,489,834 | +0.02(+1.32%) |
Dec 20, 2004 | 1.469 | 1.497 | 1.466 | 1.489 | 21,386,020 | +0.03(+2.14%) |
Dec 17, 2004 | 1.462 | 1.469 | 1.450 | 1.457 | 11,192,186 | +0.00(+0.11%) |
Dec 16, 2004 | 1.454 | 1.466 | 1.442 | 1.456 | 13,570,574 | -0.00(-0.05%) |
Dec 15, 2004 | 1.419 | 1.458 | 1.410 | 1.457 | 24,244,760 | +0.05(+3.22%) |
Dec 14, 2004 | 1.413 | 1.417 | 1.402 | 1.411 | 13,214,854 | -0.00(-0.03%) |
Dec 13, 2004 | 1.392 | 1.412 | 1.392 | 1.412 | 11,634,888 | +0.02(+1.69%) |
Dec 10, 2004 | 1.367 | 1.405 | 1.367 | 1.388 | 17,127,770 | +0.01(+1.01%) |
Dec 09, 2004 | 1.405 | 1.405 | 1.366 | 1.374 | 29,107,992 | -0.04(-2.83%) |
Dec 08, 2004 | 1.407 | 1.417 | 1.394 | 1.414 | 22,784,232 | +0.01(+0.60%) |
Dec 07, 2004 | 1.454 | 1.457 | 1.406 | 1.406 | 14,378,083 | -0.05(-3.23%) |
Dec 06, 2004 | 1.467 | 1.473 | 1.453 | 1.453 | 9,875,764 | +0.00(+0.16%) |
Dec 03, 2004 | 1.462 | 1.462 | 1.442 | 1.450 | 8,966,991 | +0.01(+0.59%) |
Dec 02, 2004 | 1.493 | 1.493 | 1.432 | 1.442 | 14,313,171 | -0.05(-3.18%) |
Dec 01, 2004 | 1.473 | 1.517 | 1.470 | 1.489 | 35,373,332 | +0.02(+1.34%) |
Nov 30, 2004 | 1.423 | 1.474 | 1.423 | 1.470 | 33,831,012 | +0.06(+4.06%) |
Nov 29, 2004 | 1.421 | 1.422 | 1.406 | 1.412 | 28,717,220 | -0.01(-0.89%) |
Nov 26, 2004 | 1.429 | 1.437 | 1.422 | 1.425 | 16,609,770 | +0.05(+3.50%) |
Nov 24, 2004 | 1.385 | 1.390 | 1.371 | 1.377 | 9,975,729 | +0.00(+0.00%) |
Nov 23, 2004 | 1.391 | 1.393 | 1.377 | 1.377 | 15,324,505 | -0.01(-1.00%) |
Nov 22, 2004 | 1.386 | 1.400 | 1.383 | 1.391 | 13,273,275 | +0.02(+1.18%) |
Nov 19, 2004 | 1.388 | 1.388 | 1.361 | 1.375 | 13,040,889 | -0.01(-0.58%) |
Nov 18, 2004 | 1.390 | 1.393 | 1.370 | 1.383 | 12,087,976 | -0.01(-0.55%) |
Nov 17, 2004 | 1.394 | 1.405 | 1.386 | 1.390 | 14,838,961 | +0.01(+0.92%) |
Nov 16, 2004 | 1.408 | 1.408 | 1.373 | 1.378 | 13,236,925 | -0.04(-2.72%) |
Nov 15, 2004 | 1.454 | 1.454 | 1.410 | 1.416 | 7,144,252 | -0.03(-2.21%) |
Nov 12, 2004 | 1.421 | 1.453 | 1.420 | 1.448 | 18,458,474 | +0.03(+2.15%) |
Nov 11, 2004 | 1.413 | 1.421 | 1.406 | 1.418 | 7,268,884 | +0.00(+0.30%) |
Nov 10, 2004 | 1.402 | 1.415 | 1.394 | 1.413 | 20,866,722 | +0.01(+0.96%) |
Nov 09, 2004 | 1.396 | 1.405 | 1.384 | 1.400 | 13,095,416 | -0.01(-0.57%) |
Nov 08, 2004 | 1.424 | 1.424 | 1.393 | 1.408 | 8,719,026 | -0.03(-1.77%) |
Nov 05, 2004 | 1.417 | 1.433 | 1.412 | 1.433 | 17,283,560 | +0.03(+2.22%) |
Nov 04, 2004 | 1.394 | 1.417 | 1.394 | 1.402 | 19,985,212 | +0.02(+1.45%) |
Nov 03, 2004 | 1.399 | 1.399 | 1.360 | 1.382 | 13,918,504 | +0.02(+1.36%) |
Nov 02, 2004 | 1.369 | 1.388 | 1.360 | 1.364 | 8,559,341 | -0.01(-0.56%) |
Nov 01, 2004 | 1.373 | 1.378 | 1.367 | 1.371 | 10,942,922 | +0.00(+0.28%) |
Oct 29, 2004 | 1.363 | 1.382 | 1.349 | 1.368 | 15,455,628 | +0.01(+0.77%) |
Oct 28, 2004 | 1.367 | 1.373 | 1.355 | 1.357 | 10,493,729 | -0.03(-2.00%) |
Oct 27, 2004 | 1.390 | 1.399 | 1.375 | 1.385 | 18,615,562 | +0.01(+0.67%) |
Oct 26, 2004 | 1.375 | 1.376 | 1.344 | 1.376 | 11,133,765 | +0.01(+0.76%) |
Oct 25, 2004 | 1.370 | 1.373 | 1.358 | 1.365 | 8,524,289 | -0.01(-0.67%) |
Oct 22, 2004 | 1.415 | 1.415 | 1.370 | 1.375 | 6,558,743 | -0.00(-0.31%) |
Oct 21, 2004 | 1.350 | 1.385 | 1.350 | 1.379 | 19,439,948 | +0.04(+3.02%) |
Oct 20, 2004 | 1.342 | 1.347 | 1.315 | 1.338 | 21,035,494 | -0.00(-0.20%) |
Oct 19, 2004 | 1.378 | 1.383 | 1.341 | 1.341 | 17,499,068 | -0.04(-2.66%) |
Oct 18, 2004 | 1.363 | 1.382 | 1.360 | 1.378 | 14,219,697 | +0.02(+1.27%) |
Oct 15, 2004 | 1.333 | 1.362 | 1.331 | 1.360 | 10,722,220 | +0.03(+2.59%) |
Oct 14, 2004 | 1.302 | 1.341 | 1.302 | 1.326 | 28,169,360 | -0.02(-1.71%) |
Oct 13, 2004 | 1.392 | 1.398 | 1.323 | 1.349 | 28,213,500 | -0.06(-3.92%) |
Oct 12, 2004 | 1.440 | 1.442 | 1.397 | 1.404 | 10,400,255 | -0.03(-2.25%) |
Oct 11, 2004 | 1.456 | 1.460 | 1.418 | 1.437 | 8,937,131 | -0.01(-0.61%) |
Oct 08, 2004 | 1.460 | 1.470 | 1.441 | 1.445 | 13,146,047 | -0.00(-0.21%) |
Oct 07, 2004 | 1.444 | 1.450 | 1.441 | 1.448 | 18,609,070 | +0.00(+0.11%) |
Oct 06, 2004 | 1.454 | 1.457 | 1.440 | 1.447 | 17,566,578 | +0.01(+0.91%) |
Oct 05, 2004 | 1.427 | 1.438 | 1.423 | 1.434 | 15,842,506 | +0.01(+0.40%) |
Oct 04, 2004 | 1.429 | 1.433 | 1.415 | 1.428 | 15,332,295 | +0.01(+0.98%) |
Oct 01, 2004 | 1.365 | 1.423 | 1.365 | 1.414 | 31,764,204 | +0.06(+4.17%) |
Sep 30, 2004 | 1.360 | 1.371 | 1.355 | 1.358 | 21,160,124 | -0.01(-0.62%) |
Sep 29, 2004 | 1.365 | 1.367 | 1.353 | 1.366 | 10,801,413 | +0.01(+0.71%) |
Sep 28, 2004 | 1.357 | 1.361 | 1.340 | 1.356 | 15,733,453 | -0.03(-2.30%) |
Sep 27, 2004 | 1.375 | 1.390 | 1.373 | 1.388 | 15,541,313 | +0.01(+0.61%) |
Sep 24, 2004 | 1.355 | 1.383 | 1.355 | 1.380 | 12,006,187 | +0.03(+2.31%) |
Sep 23, 2004 | 1.315 | 1.352 | 1.311 | 1.349 | 15,203,768 | +0.04(+2.85%) |
Sep 22, 2004 | 1.343 | 1.352 | 1.304 | 1.311 | 22,597,284 | -0.02(-1.73%) |
Sep 21, 2004 | 1.309 | 1.338 | 1.304 | 1.334 | 11,049,379 | +0.03(+1.97%) |
Sep 20, 2004 | 1.317 | 1.325 | 1.308 | 1.309 | 15,811,348 | +0.01(+0.53%) |
Sep 17, 2004 | 1.287 | 1.304 | 1.276 | 1.302 | 7,250,708 | +0.02(+1.93%) |
Sep 16, 2004 | 1.271 | 1.277 | 1.263 | 1.277 | 8,360,709 | +0.02(+1.47%) |
Sep 15, 2004 | 1.267 | 1.278 | 1.257 | 1.259 | 10,723,519 | -0.01(-0.73%) |
Sep 14, 2004 | 1.256 | 1.271 | 1.251 | 1.268 | 12,742,292 | +0.02(+1.57%) |
Sep 13, 2004 | 1.246 | 1.252 | 1.245 | 1.248 | 11,692,011 | +0.01(+0.93%) |
Sep 10, 2004 | 1.256 | 1.256 | 1.235 | 1.237 | 11,333,695 | -0.02(-1.35%) |
Sep 09, 2004 | 1.237 | 1.261 | 1.229 | 1.254 | 21,405,494 | +0.02(+1.37%) |
Sep 08, 2004 | 1.227 | 1.240 | 1.227 | 1.237 | 7,819,340 | +0.02(+1.90%) |
Sep 07, 2004 | 1.225 | 1.231 | 1.205 | 1.214 | 6,288,707 | +0.01(+0.48%) |
Sep 03, 2004 | 1.208 | 1.215 | 1.206 | 1.208 | 6,856,041 | -0.00(-0.19%) |
Sep 02, 2004 | 1.192 | 1.214 | 1.192 | 1.210 | 14,214,504 | +0.01(+1.19%) |
Sep 01, 2004 | 1.188 | 1.203 | 1.188 | 1.196 | 12,232,081 | +0.01(+0.98%) |
Aug 31, 2004 | 1.177 | 1.190 | 1.175 | 1.184 | 12,804,608 | +0.02(+1.45%) |
Aug 30, 2004 | 1.167 | 1.175 | 1.160 | 1.167 | 9,831,623 | -0.01(-0.46%) |
Aug 27, 2004 | 1.178 | 1.180 | 1.170 | 1.173 | 12,628,047 | +0.00(+0.00%) |
Aug 26, 2004 | 1.191 | 1.191 | 1.170 | 1.173 | 14,570,224 | -0.03(-2.56%) |
Aug 25, 2004 | 1.186 | 1.204 | 1.186 | 1.204 | 18,207,912 | +0.01(+0.97%) |
Aug 24, 2004 | 1.204 | 1.211 | 1.189 | 1.192 | 12,825,380 | -0.01(-0.64%) |
Aug 23, 2004 | 1.213 | 1.225 | 1.194 | 1.200 | 12,439,801 | -0.01(-0.80%) |
Aug 20, 2004 | 1.186 | 1.223 | 1.184 | 1.209 | 14,802,610 | +0.04(+3.36%) |
Aug 19, 2004 | 1.180 | 1.190 | 1.165 | 1.170 | 19,124,474 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.167 | 1.140 | 1.167 | 15,604,927 | +0.02(+1.47%) |
Aug 17, 2004 | 1.146 | 1.156 | 1.144 | 1.150 | 25,523,532 | +0.00(+0.37%) |
Aug 16, 2004 | 1.127 | 1.148 | 1.111 | 1.146 | 20,144,896 | +0.04(+3.19%) |
Aug 13, 2004 | 1.113 | 1.134 | 1.110 | 1.110 | 40,552,036 | -0.01(-1.17%) |
Aug 12, 2004 | 1.119 | 1.131 | 1.119 | 1.123 | 13,695,206 | +0.01(+1.11%) |
Aug 11, 2004 | 1.136 | 1.138 | 1.106 | 1.111 | 21,801,458 | -0.01(-1.06%) |
Aug 10, 2004 | 1.107 | 1.127 | 1.107 | 1.123 | 15,456,927 | +0.02(+1.71%) |
Aug 09, 2004 | 1.103 | 1.113 | 1.097 | 1.104 | 10,456,080 | +0.01(+0.60%) |
Aug 06, 2004 | 1.069 | 1.105 | 1.069 | 1.098 | 26,118,130 | +0.03(+3.04%) |
Aug 05, 2004 | 1.091 | 1.105 | 1.065 | 1.065 | 17,954,754 | -0.03(-2.61%) |
Aug 04, 2004 | 1.071 | 1.096 | 1.055 | 1.094 | 32,692,452 | +0.01(+1.36%) |
Aug 03, 2004 | 1.082 | 1.085 | 1.076 | 1.079 | 13,236,925 | +0.00(+0.11%) |
Aug 02, 2004 | 1.076 | 1.086 | 1.071 | 1.078 | 9,265,588 | -0.01(-1.03%) |
Jul 30, 2004 | 1.096 | 1.111 | 1.085 | 1.089 | 12,489,134 | -0.01(-0.46%) |
Jul 29, 2004 | 1.085 | 1.098 | 1.082 | 1.094 | 12,942,222 | +0.02(+1.65%) |
Jul 28, 2004 | 1.059 | 1.081 | 1.059 | 1.076 | 10,992,256 | +0.01(+1.30%) |
Jul 27, 2004 | 1.032 | 1.063 | 1.032 | 1.063 | 8,250,358 | +0.03(+2.72%) |
Jul 26, 2004 | 1.057 | 1.065 | 1.024 | 1.034 | 9,481,096 | -0.01(-1.18%) |
Jul 23, 2004 | 1.058 | 1.063 | 1.043 | 1.047 | 8,094,569 | -0.00(-0.40%) |
Jul 22, 2004 | 1.076 | 1.078 | 1.051 | 1.051 | 14,327,452 | -0.03(-3.09%) |
Jul 21, 2004 | 1.104 | 1.104 | 1.084 | 1.085 | 10,109,448 | -0.01(-0.81%) |
Jul 20, 2004 | 1.111 | 1.111 | 1.093 | 1.093 | 9,452,535 | -0.01(-1.15%) |
Jul 19, 2004 | 1.134 | 1.134 | 1.105 | 1.106 | 12,072,397 | -0.02(-1.64%) |
Jul 16, 2004 | 1.115 | 1.130 | 1.115 | 1.125 | 12,158,081 | +0.05(+4.29%) |
Jul 15, 2004 | 1.060 | 1.105 | 1.060 | 1.078 | 18,233,876 | +0.02(+2.04%) |
Jul 14, 2004 | 1.048 | 1.061 | 1.048 | 1.057 | 9,028,008 | +0.01(+1.07%) |
Jul 13, 2004 | 1.048 | 1.054 | 1.044 | 1.046 | 7,218,252 | -0.01(-0.80%) |
Jul 12, 2004 | 1.046 | 1.059 | 1.041 | 1.054 | 16,962,892 | +0.00(+0.00%) |
Jul 09, 2004 | 1.047 | 1.059 | 1.043 | 1.054 | 8,516,499 | +0.02(+1.67%) |
Jul 08, 2004 | 1.053 | 1.059 | 1.033 | 1.037 | 11,227,238 | -0.02(-1.46%) |
Jul 07, 2004 | 1.063 | 1.065 | 1.048 | 1.052 | 16,042,436 | -0.00(-0.29%) |
Jul 06, 2004 | 1.082 | 1.088 | 1.053 | 1.055 | 19,624,298 | -0.03(-2.32%) |
Jul 02, 2004 | 1.083 | 1.092 | 1.073 | 1.080 | 13,366,749 | +0.01(+1.04%) |
Jul 01, 2004 | 1.084 | 1.087 | 1.068 | 1.069 | 18,458,474 | -0.01(-1.10%) |
Jun 30, 2004 | 1.067 | 1.083 | 1.049 | 1.081 | 19,529,526 | +0.01(+1.04%) |
Jun 29, 2004 | 1.042 | 1.070 | 1.042 | 1.070 | 17,095,314 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.066 | 1.044 | 1.046 | 10,371,694 | -0.02(-1.45%) |
Jun 25, 2004 | 1.076 | 1.087 | 1.059 | 1.061 | 11,808,853 | -0.03(-2.65%) |
Jun 24, 2004 | 1.090 | 1.096 | 1.085 | 1.090 | 20,012,474 | +0.01(+0.64%) |
Jun 23, 2004 | 1.034 | 1.083 | 1.034 | 1.083 | 21,239,318 | +0.05(+5.04%) |
Jun 22, 2004 | 1.029 | 1.040 | 1.019 | 1.031 | 9,456,430 | +0.00(+0.15%) |
Jun 21, 2004 | 1.024 | 1.041 | 1.024 | 1.029 | 11,950,362 | -0.00(-0.45%) |
Jun 18, 2004 | 1.036 | 1.049 | 1.031 | 1.034 | 8,072,498 | -0.01(-0.55%) |
Jun 17, 2004 | 1.038 | 1.053 | 1.024 | 1.040 | 11,667,344 | +0.00(+0.18%) |
Jun 16, 2004 | 1.034 | 1.045 | 1.023 | 1.038 | 12,186,643 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.051 | 1.011 | 1.041 | 33,020,908 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9709 | 0.9871 | 0.9590 | 0.9840 | 16,440,998 | -0.02(-1.92%) |
Jun 10, 2004 | 1.007 | 1.011 | 0.9936 | 1.003 | 7,362,357 | +0.01(+0.54%) |
Jun 09, 2004 | 1.017 | 1.017 | 0.9886 | 0.9979 | 21,996,196 | -0.02(-1.52%) |
Jun 08, 2004 | 1.037 | 1.041 | 1.013 | 1.013 | 17,941,770 | -0.02(-2.05%) |
Jun 07, 2004 | 1.017 | 1.042 | 1.014 | 1.034 | 12,176,257 | +0.03(+2.48%) |
Jun 04, 2004 | 1.017 | 1.017 | 0.9994 | 1.009 | 18,732,404 | +0.01(+1.00%) |
Jun 03, 2004 | 1.017 | 1.017 | 0.9902 | 0.9994 | 19,632,088 | -0.02(-1.67%) |
Jun 02, 2004 | 1.036 | 1.037 | 1.015 | 1.016 | 24,103,250 | +0.01(+0.57%) |
Jun 01, 2004 | 1.001 | 1.017 | 0.9925 | 1.011 | 20,942,020 | +0.01(+0.54%) |
May 28, 2004 | 1.021 | 1.024 | 1.003 | 1.005 | 21,905,318 | -0.01(-0.87%) |
May 27, 2004 | 0.9994 | 1.015 | 0.9906 | 1.014 | 32,088,766 | +0.03(+3.09%) |
May 26, 2004 | 1.001 | 1.003 | 0.9836 | 0.9836 | 33,518,136 | -0.02(-1.58%) |
May 25, 2004 | 1.001 | 1.005 | 0.9894 | 0.9994 | 24,165,566 | -0.00(-0.19%) |
May 24, 2004 | 0.9686 | 1.001 | 0.9628 | 1.001 | 44,588,288 | +0.06(+6.78%) |
May 21, 2004 | 0.9340 | 0.9705 | 0.9124 | 0.9378 | 38,483,932 | -0.01(-1.22%) |
May 20, 2004 | 0.9840 | 0.9848 | 0.9436 | 0.9494 | 34,373,680 | -0.04(-3.75%) |
May 19, 2004 | 1.023 | 1.023 | 0.9852 | 0.9863 | 28,201,816 | +0.00(+0.00%) |
May 18, 2004 | 1.024 | 1.038 | 0.9840 | 0.9863 | 23,277,566 | -0.01(-1.01%) |
May 17, 2004 | 0.9898 | 1.023 | 0.9898 | 0.9963 | 21,256,196 | -0.04(-3.76%) |
May 14, 2004 | 1.084 | 1.098 | 1.028 | 1.035 | 32,473,048 | -0.03(-2.86%) |
May 13, 2004 | 1.044 | 1.070 | 1.043 | 1.066 | 24,577,110 | +0.00(+0.25%) |
May 12, 2004 | 1.076 | 1.078 | 1.035 | 1.063 | 24,987,356 | -0.01(-1.25%) |
May 11, 2004 | 1.003 | 1.080 | 1.003 | 1.076 | 27,987,604 | +0.09(+9.39%) |
May 10, 2004 | 0.9879 | 1.014 | 0.9755 | 0.9840 | 46,059,200 | -0.07(-6.92%) |
May 07, 2004 | 1.059 | 1.086 | 1.044 | 1.057 | 26,475,148 | -0.05(-4.69%) |
May 06, 2004 | 1.185 | 1.186 | 1.107 | 1.109 | 30,624,344 | -0.08(-7.10%) |
May 05, 2004 | 1.180 | 1.197 | 1.163 | 1.194 | 31,652,556 | +0.04(+3.06%) |
May 04, 2004 | 1.153 | 1.172 | 1.137 | 1.158 | 32,327,644 | +0.04(+3.40%) |
May 03, 2004 | 1.118 | 1.122 | 1.089 | 1.120 | 28,199,220 | +0.01(+0.66%) |
Apr 30, 2004 | 1.125 | 1.125 | 1.088 | 1.113 | 23,894,232 | -0.00(-0.07%) |
Apr 29, 2004 | 1.161 | 1.169 | 1.086 | 1.114 | 46,231,868 | -0.06(-4.71%) |
Apr 28, 2004 | 1.223 | 1.223 | 1.169 | 1.169 | 24,011,074 | -0.05(-4.20%) |
Apr 27, 2004 | 1.219 | 1.236 | 1.212 | 1.220 | 16,330,647 | +0.01(+0.57%) |
Apr 26, 2004 | 1.244 | 1.254 | 1.204 | 1.213 | 13,727,662 | -0.02(-1.72%) |
Apr 23, 2004 | 1.220 | 1.246 | 1.219 | 1.234 | 17,129,068 | +0.01(+0.63%) |
Apr 22, 2004 | 1.231 | 1.231 | 1.203 | 1.227 | 19,227,036 | +0.03(+2.08%) |
Apr 21, 2004 | 1.207 | 1.213 | 1.190 | 1.202 | 20,629,142 | -0.02(-1.89%) |
Apr 20, 2004 | 1.256 | 1.261 | 1.224 | 1.225 | 17,609,420 | -0.04(-3.17%) |
Apr 19, 2004 | 1.264 | 1.275 | 1.253 | 1.265 | 9,780,992 | -0.00(-0.18%) |
Apr 16, 2004 | 1.273 | 1.288 | 1.264 | 1.267 | 14,536,470 | -0.01(-0.84%) |
Apr 15, 2004 | 1.290 | 1.302 | 1.261 | 1.278 | 16,104,752 | -0.02(-1.86%) |
Apr 14, 2004 | 1.308 | 1.318 | 1.301 | 1.302 | 16,255,348 | -0.03(-2.00%) |
Apr 13, 2004 | 1.364 | 1.373 | 1.329 | 1.329 | 17,317,314 | -0.02(-1.82%) |
Apr 12, 2004 | 1.334 | 1.366 | 1.334 | 1.353 | 13,416,083 | +0.03(+2.15%) |
Apr 08, 2004 | 1.312 | 1.335 | 1.301 | 1.325 | 13,073,345 | +0.03(+2.02%) |
Apr 07, 2004 | 1.295 | 1.309 | 1.293 | 1.299 | 7,384,428 | -0.01(-0.65%) |
Apr 06, 2004 | 1.291 | 1.317 | 1.288 | 1.307 | 12,026,958 | +0.00(+0.30%) |
Apr 05, 2004 | 1.299 | 1.313 | 1.290 | 1.303 | 8,693,061 | -0.00(-0.18%) |
Apr 02, 2004 | 1.304 | 1.318 | 1.287 | 1.306 | 13,854,890 | +0.01(+0.65%) |
Apr 01, 2004 | 1.298 | 1.323 | 1.279 | 1.297 | 26,793,218 | +0.01(+0.54%) |
Mar 31, 2004 | 1.254 | 1.296 | 1.244 | 1.290 | 25,676,726 | +0.05(+3.71%) |
Mar 30, 2004 | 1.202 | 1.251 | 1.200 | 1.244 | 20,316,264 | +0.05(+4.06%) |
Mar 29, 2004 | 1.205 | 1.217 | 1.188 | 1.195 | 17,617,210 | +0.01(+0.85%) |
Mar 26, 2004 | 1.194 | 1.210 | 1.185 | 1.185 | 13,722,469 | -0.01(-0.71%) |
Mar 25, 2004 | 1.190 | 1.202 | 1.184 | 1.194 | 13,204,468 | -0.03(-2.33%) |
Mar 24, 2004 | 1.223 | 1.251 | 1.217 | 1.222 | 30,254,344 | -0.00(-0.31%) |
Mar 23, 2004 | 1.254 | 1.267 | 1.217 | 1.226 | 19,045,280 | -0.02(-1.49%) |
Mar 22, 2004 | 1.250 | 1.251 | 1.234 | 1.245 | 15,668,541 | -0.01(-1.01%) |
Mar 19, 2004 | 1.295 | 1.302 | 1.257 | 1.257 | 13,838,013 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.313 | 1.238 | 1.305 | 26,738,692 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.244 | 1.220 | 1.241 | 18,483,140 | +0.02(+1.64%) |
Mar 16, 2004 | 1.227 | 1.237 | 1.202 | 1.220 | 13,231,732 | +0.01(+1.08%) |
Mar 15, 2004 | 1.236 | 1.236 | 1.207 | 1.207 | 10,742,992 | -0.04(-3.12%) |
Mar 12, 2004 | 1.240 | 1.254 | 1.229 | 1.246 | 11,736,151 | +0.04(+3.52%) |
Mar 11, 2004 | 1.232 | 1.238 | 1.200 | 1.204 | 13,197,977 | -0.03(-2.22%) |
Mar 10, 2004 | 1.294 | 1.303 | 1.225 | 1.231 | 19,855,386 | -0.07(-5.13%) |
Mar 09, 2004 | 1.272 | 1.313 | 1.272 | 1.298 | 24,906,866 | +0.02(+1.66%) |
Mar 08, 2004 | 1.290 | 1.292 | 1.271 | 1.277 | 15,123,277 | +0.01(+0.73%) |
Mar 05, 2004 | 1.265 | 1.278 | 1.259 | 1.267 | 21,139,352 | +0.00(+0.34%) |
Mar 04, 2004 | 1.295 | 1.298 | 1.257 | 1.263 | 9,074,745 | -0.03(-2.35%) |
Mar 03, 2004 | 1.290 | 1.302 | 1.277 | 1.294 | 16,418,927 | +0.02(+1.33%) |
Mar 02, 2004 | 1.252 | 1.289 | 1.245 | 1.277 | 26,177,848 | +0.01(+0.39%) |
Mar 01, 2004 | 1.229 | 1.274 | 1.227 | 1.272 | 18,058,614 | +0.07(+5.83%) |
Feb 27, 2004 | 1.200 | 1.202 | 1.190 | 1.202 | 10,276,922 | +0.01(+1.10%) |
Feb 26, 2004 | 1.184 | 1.193 | 1.180 | 1.189 | 8,622,955 | -0.01(-0.74%) |
Feb 25, 2004 | 1.177 | 1.199 | 1.177 | 1.197 | 11,288,256 | +0.04(+3.29%) |
Feb 24, 2004 | 1.179 | 1.179 | 1.158 | 1.159 | 6,077,093 | -0.02(-2.08%) |
Feb 23, 2004 | 1.160 | 1.200 | 1.160 | 1.184 | 10,617,062 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.171 | 1.107 | 1.169 | 35,560,280 | +0.00(+0.03%) |
Feb 19, 2004 | 1.177 | 1.189 | 1.159 | 1.169 | 26,347,920 | -0.04(-2.94%) |
Feb 18, 2004 | 1.234 | 1.241 | 1.202 | 1.204 | 17,256,296 | -0.03(-2.31%) |
Feb 17, 2004 | 1.229 | 1.240 | 1.214 | 1.233 | 19,346,474 | -0.01(-0.77%) |
Feb 13, 2004 | 1.281 | 1.284 | 1.234 | 1.242 | 14,535,171 | -0.02(-1.92%) |
Feb 12, 2004 | 1.262 | 1.282 | 1.248 | 1.267 | 15,298,540 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.261 | 1.211 | 1.256 | 19,776,194 | +0.05(+4.28%) |
Feb 10, 2004 | 1.189 | 1.210 | 1.182 | 1.205 | 13,757,521 | +0.03(+2.12%) |
Feb 09, 2004 | 1.174 | 1.189 | 1.173 | 1.180 | 10,714,431 | +0.02(+1.76%) |
Feb 06, 2004 | 1.113 | 1.171 | 1.113 | 1.159 | 15,166,119 | +0.03(+2.80%) |
Feb 05, 2004 | 1.146 | 1.153 | 1.119 | 1.128 | 13,486,188 | -0.02(-2.04%) |
Feb 04, 2004 | 1.179 | 1.182 | 1.137 | 1.151 | 24,387,566 | -0.02(-1.52%) |
Feb 03, 2004 | 1.150 | 1.169 | 1.140 | 1.169 | 14,163,873 | +0.01(+1.07%) |