Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.987 | 2.019 | 1.987 | 2.009 | 1,391,293 | +0.05(+2.65%) |
Jan 28, 2005 | 1.951 | 1.967 | 1.951 | 1.957 | 1,237,001 | +0.07(+3.70%) |
Jan 27, 2005 | 1.889 | 1.889 | 1.868 | 1.887 | 726,239 | +0.00(+0.00%) |
Jan 26, 2005 | 1.904 | 1.904 | 1.883 | 1.887 | 851,269 | +0.00(+0.00%) |
Jan 25, 2005 | 1.892 | 1.896 | 1.878 | 1.887 | 1,904,715 | +0.00(+0.10%) |
Jan 24, 2005 | 1.883 | 1.894 | 1.883 | 1.886 | 1,636,033 | +0.02(+0.84%) |
Jan 21, 2005 | 1.850 | 1.870 | 1.850 | 1.870 | 526,723 | +0.01(+0.65%) |
Jan 20, 2005 | 1.863 | 1.864 | 1.853 | 1.858 | 4,136,638 | -0.03(-1.81%) |
Jan 19, 2005 | 1.902 | 1.902 | 1.884 | 1.892 | 1,529,625 | +0.00(+0.14%) |
Jan 18, 2005 | 1.902 | 1.906 | 1.886 | 1.889 | 1,346,070 | -0.06(-3.05%) |
Jan 14, 2005 | 1.934 | 1.950 | 1.934 | 1.949 | 438,935 | +0.00(+0.06%) |
Jan 13, 2005 | 1.940 | 1.953 | 1.935 | 1.948 | 649,093 | -0.01(-0.42%) |
Jan 12, 2005 | 1.938 | 1.958 | 1.934 | 1.956 | 1,636,033 | +0.03(+1.34%) |
Jan 11, 2005 | 1.934 | 1.939 | 1.923 | 1.930 | 4,075,453 | -0.03(-1.48%) |
Jan 10, 2005 | 1.965 | 1.975 | 1.959 | 1.959 | 806,045 | -0.01(-0.36%) |
Jan 07, 2005 | 1.983 | 1.991 | 1.961 | 1.966 | 430,955 | +0.01(+0.46%) |
Jan 06, 2005 | 1.962 | 1.972 | 1.956 | 1.957 | 324,546 | +0.05(+2.58%) |
Jan 05, 2005 | 1.921 | 1.937 | 1.906 | 1.908 | 1,968,560 | -0.02(-0.98%) |
Jan 04, 2005 | 1.958 | 1.958 | 1.917 | 1.927 | 875,211 | -0.07(-3.30%) |
Jan 03, 2005 | 2.027 | 2.027 | 1.987 | 1.992 | 617,170 | -0.05(-2.32%) |
Dec 31, 2004 | 2.056 | 2.057 | 2.035 | 2.040 | 178,234 | -0.02(-0.80%) |
Dec 30, 2004 | 2.058 | 2.064 | 2.037 | 2.056 | 218,137 | +0.01(+0.50%) |
Dec 29, 2004 | 2.049 | 2.052 | 2.045 | 2.046 | 172,914 | -0.01(-0.49%) |
Dec 28, 2004 | 2.060 | 2.060 | 2.052 | 2.056 | 156,952 | +0.00(+0.00%) |
Dec 27, 2004 | 2.051 | 2.064 | 2.051 | 2.056 | 207,496 | +0.01(+0.46%) |
Dec 23, 2004 | 2.028 | 2.048 | 2.028 | 2.047 | 345,828 | +0.02(+0.95%) |
Dec 22, 2004 | 2.026 | 2.034 | 2.026 | 2.028 | 393,712 | -0.01(-0.66%) |
Dec 21, 2004 | 2.028 | 2.045 | 2.028 | 2.041 | 353,808 | +0.00(+0.09%) |
Dec 20, 2004 | 2.035 | 2.044 | 2.027 | 2.039 | 428,295 | +0.01(+0.67%) |
Dec 17, 2004 | 2.011 | 2.030 | 1.999 | 2.026 | 407,013 | +0.01(+0.71%) |
Dec 16, 2004 | 2.017 | 2.025 | 2.005 | 2.011 | 2,003,143 | -0.03(-1.55%) |
Dec 15, 2004 | 2.021 | 2.048 | 2.021 | 2.043 | 255,380 | +0.03(+1.59%) |
Dec 14, 2004 | 1.992 | 2.016 | 1.992 | 2.011 | 377,750 | +0.00(+0.04%) |
Dec 13, 2004 | 1.980 | 2.019 | 1.980 | 2.010 | 228,778 | +0.03(+1.77%) |
Dec 10, 2004 | 1.968 | 1.979 | 1.961 | 1.975 | 226,118 | -0.01(-0.66%) |
Dec 09, 2004 | 1.982 | 1.993 | 1.966 | 1.989 | 550,665 | -0.02(-1.10%) |
Dec 08, 2004 | 2.000 | 2.015 | 1.993 | 2.011 | 508,101 | -0.00(-0.13%) |
Dec 07, 2004 | 2.026 | 2.037 | 2.013 | 2.013 | 2,511,245 | -0.02(-1.09%) |
Dec 06, 2004 | 2.029 | 2.045 | 2.024 | 2.036 | 473,518 | +0.00(+0.00%) |
Dec 03, 2004 | 2.026 | 2.038 | 2.017 | 2.036 | 603,869 | +0.04(+1.79%) |
Dec 02, 2004 | 2.024 | 2.024 | 1.996 | 2.000 | 449,576 | -0.02(-0.97%) |
Dec 01, 2004 | 2.000 | 2.020 | 2.000 | 2.019 | 319,226 | +0.03(+1.26%) |
Nov 30, 2004 | 2.019 | 2.022 | 1.993 | 1.994 | 276,662 | -0.03(-1.34%) |
Nov 29, 2004 | 2.027 | 2.039 | 2.016 | 2.021 | 385,731 | +0.02(+0.84%) |
Nov 26, 2004 | 2.004 | 2.014 | 2.004 | 2.004 | 180,894 | -0.00(-0.21%) |
Nov 24, 2004 | 2.002 | 2.010 | 1.991 | 2.008 | 542,684 | +0.03(+1.35%) |
Nov 23, 2004 | 1.981 | 1.993 | 1.979 | 1.982 | 478,839 | -0.01(-0.38%) |
Nov 22, 2004 | 1.974 | 1.996 | 1.974 | 1.989 | 606,529 | +0.03(+1.44%) |
Nov 19, 2004 | 1.986 | 1.989 | 1.959 | 1.961 | 563,966 | +0.01(+0.52%) |
Nov 18, 2004 | 1.953 | 1.962 | 1.948 | 1.951 | 231,438 | -0.01(-0.29%) |
Nov 17, 2004 | 1.962 | 1.980 | 1.956 | 1.957 | 361,789 | +0.04(+1.84%) |
Nov 16, 2004 | 1.933 | 1.936 | 1.921 | 1.921 | 417,654 | -0.04(-2.07%) |
Nov 15, 2004 | 1.964 | 1.966 | 1.956 | 1.962 | 321,886 | -0.01(-0.72%) |
Nov 12, 2004 | 1.962 | 1.978 | 1.961 | 1.976 | 601,209 | -0.01(-0.74%) |
Nov 11, 2004 | 1.971 | 2.002 | 1.971 | 1.991 | 396,372 | +0.01(+0.61%) |
Nov 10, 2004 | 1.990 | 1.990 | 1.961 | 1.979 | 446,916 | -0.00(-0.11%) |
Nov 09, 2004 | 1.978 | 1.990 | 1.970 | 1.981 | 228,778 | -0.02(-0.79%) |
Nov 08, 2004 | 1.998 | 2.007 | 1.995 | 1.997 | 289,963 | -0.00(-0.21%) |
Nov 05, 2004 | 1.983 | 2.002 | 1.981 | 2.001 | 553,325 | +0.04(+2.03%) |
Nov 04, 2004 | 1.960 | 1.969 | 1.946 | 1.961 | 917,775 | +0.05(+2.50%) |
Nov 03, 2004 | 1.911 | 1.916 | 1.899 | 1.913 | 571,946 | +0.01(+0.51%) |
Nov 02, 2004 | 1.889 | 1.915 | 1.889 | 1.904 | 758,161 | +0.03(+1.77%) |
Nov 01, 2004 | 1.877 | 1.878 | 1.870 | 1.871 | 1,867,472 | -0.01(-0.38%) |
Oct 29, 2004 | 1.861 | 1.879 | 1.857 | 1.878 | 1,441,837 | -0.02(-1.09%) |
Oct 28, 2004 | 1.916 | 1.916 | 1.885 | 1.898 | 1,271,583 | -0.05(-2.53%) |
Oct 27, 2004 | 1.962 | 1.966 | 1.946 | 1.948 | 1,162,515 | -0.02(-0.94%) |
Oct 26, 2004 | 1.970 | 1.974 | 1.964 | 1.966 | 313,905 | -0.03(-1.27%) |
Oct 25, 2004 | 1.990 | 2.002 | 1.979 | 1.991 | 579,927 | +0.00(+0.17%) |
Oct 22, 2004 | 2.001 | 2.005 | 1.988 | 1.988 | 186,215 | -0.02(-0.77%) |
Oct 21, 2004 | 1.992 | 2.005 | 1.985 | 2.003 | 300,604 | -0.00(-0.07%) |
Oct 20, 2004 | 1.992 | 2.017 | 1.992 | 2.005 | 529,383 | +0.01(+0.62%) |
Oct 19, 2004 | 1.999 | 2.013 | 1.992 | 1.992 | 308,585 | +0.00(+0.00%) |
Oct 18, 2004 | 2.005 | 2.005 | 1.990 | 1.992 | 242,079 | -0.03(-1.40%) |
Oct 15, 2004 | 2.005 | 2.026 | 2.005 | 2.021 | 409,673 | +0.03(+1.63%) |
Oct 14, 2004 | 1.969 | 2.010 | 1.968 | 1.988 | 369,770 | +0.01(+0.61%) |
Oct 13, 2004 | 1.963 | 1.979 | 1.955 | 1.976 | 228,778 | +0.00(+0.10%) |
Oct 12, 2004 | 1.969 | 1.978 | 1.962 | 1.974 | 819,346 | +0.00(+0.23%) |
Oct 11, 2004 | 1.972 | 1.979 | 1.968 | 1.970 | 266,021 | -0.01(-0.38%) |
Oct 08, 2004 | 1.982 | 1.987 | 1.971 | 1.977 | 688,996 | +0.03(+1.43%) |
Oct 07, 2004 | 1.996 | 2.002 | 1.947 | 1.949 | 973,639 | -0.05(-2.68%) |
Oct 06, 2004 | 2.014 | 2.014 | 1.998 | 2.003 | 675,695 | -0.03(-1.55%) |
Oct 05, 2004 | 2.030 | 2.054 | 2.030 | 2.035 | 369,770 | +0.00(+0.06%) |
Oct 04, 2004 | 2.044 | 2.046 | 2.030 | 2.034 | 4,253,687 | -0.02(-0.77%) |
Oct 01, 2004 | 2.067 | 2.067 | 2.046 | 2.049 | 1,947,279 | -0.01(-0.46%) |
Sep 30, 2004 | 2.057 | 2.064 | 2.043 | 2.059 | 319,226 | -0.01(-0.42%) |
Sep 29, 2004 | 2.064 | 2.078 | 2.064 | 2.067 | 521,402 | +0.04(+2.08%) |
Sep 28, 2004 | 2.021 | 2.030 | 2.021 | 2.025 | 361,789 | +0.01(+0.35%) |
Sep 27, 2004 | 2.003 | 2.021 | 2.003 | 2.018 | 260,701 | +0.01(+0.41%) |
Sep 24, 2004 | 2.008 | 2.025 | 2.006 | 2.010 | 196,856 | +0.01(+0.60%) |
Sep 23, 2004 | 2.007 | 2.010 | 1.992 | 1.998 | 274,002 | +0.01(+0.57%) |
Sep 22, 2004 | 2.011 | 2.011 | 1.982 | 1.987 | 726,239 | -0.03(-1.67%) |
Sep 21, 2004 | 1.997 | 2.021 | 1.995 | 2.021 | 1,364,691 | +0.04(+2.26%) |
Sep 20, 2004 | 1.980 | 1.989 | 1.974 | 1.976 | 369,770 | +0.02(+0.84%) |
Sep 17, 2004 | 1.971 | 1.973 | 1.956 | 1.959 | 284,643 | -0.01(-0.38%) |
Sep 16, 2004 | 1.977 | 1.977 | 1.965 | 1.967 | 414,993 | -0.00(-0.04%) |
Sep 15, 2004 | 1.987 | 1.987 | 1.952 | 1.968 | 1,226,360 | -0.06(-2.97%) |
Sep 14, 2004 | 2.026 | 2.030 | 2.021 | 2.028 | 281,983 | -0.00(-0.11%) |
Sep 13, 2004 | 2.024 | 2.037 | 2.019 | 2.030 | 691,656 | -0.02(-0.74%) |
Sep 10, 2004 | 2.038 | 2.048 | 2.038 | 2.045 | 385,731 | +0.02(+1.23%) |
Sep 09, 2004 | 2.022 | 2.028 | 2.005 | 2.020 | 1,101,330 | +0.01(+0.26%) |
Sep 08, 2004 | 1.996 | 2.015 | 1.994 | 2.015 | 1,048,125 | +0.01(+0.66%) |
Sep 07, 2004 | 2.004 | 2.018 | 2.000 | 2.002 | 287,303 | +0.01(+0.47%) |
Sep 03, 2004 | 2.024 | 2.025 | 1.990 | 1.992 | 1,173,155 | -0.06(-2.89%) |
Sep 02, 2004 | 2.019 | 2.052 | 2.019 | 2.052 | 289,963 | +0.05(+2.34%) |
Sep 01, 2004 | 2.012 | 2.015 | 2.002 | 2.005 | 146,311 | -0.01(-0.50%) |
Aug 31, 2004 | 1.987 | 2.021 | 1.987 | 2.015 | 300,604 | +0.03(+1.52%) |
Aug 30, 2004 | 1.969 | 1.992 | 1.965 | 1.985 | 484,159 | +0.02(+0.78%) |
Aug 27, 2004 | 1.962 | 1.971 | 1.962 | 1.969 | 175,574 | -0.01(-0.53%) |
Aug 26, 2004 | 1.966 | 1.981 | 1.955 | 1.980 | 252,720 | -0.00(-0.17%) |
Aug 25, 2004 | 1.957 | 1.984 | 1.953 | 1.983 | 579,927 | +0.03(+1.62%) |
Aug 24, 2004 | 1.951 | 1.962 | 1.948 | 1.952 | 494,800 | -0.03(-1.54%) |
Aug 23, 2004 | 1.988 | 1.992 | 1.982 | 1.982 | 428,295 | -0.02(-1.24%) |
Aug 20, 2004 | 2.010 | 2.011 | 2.000 | 2.007 | 327,206 | -0.01(-0.67%) |
Aug 19, 2004 | 2.011 | 2.029 | 2.007 | 2.021 | 175,574 | +0.00(+0.19%) |
Aug 18, 2004 | 2.002 | 2.017 | 1.993 | 2.017 | 806,045 | -0.01(-0.48%) |
Aug 17, 2004 | 2.020 | 2.033 | 2.018 | 2.027 | 1,002,901 | +0.01(+0.48%) |
Aug 16, 2004 | 2.018 | 2.027 | 2.017 | 2.017 | 287,303 | +0.02(+0.79%) |
Aug 13, 2004 | 2.012 | 2.017 | 1.998 | 2.001 | 441,596 | +0.03(+1.74%) |
Aug 12, 2004 | 1.985 | 1.995 | 1.965 | 1.967 | 441,596 | -0.01(-0.61%) |
Aug 11, 2004 | 1.951 | 1.989 | 1.951 | 1.979 | 4,173,881 | +0.05(+2.39%) |
Aug 10, 2004 | 1.928 | 1.940 | 1.925 | 1.933 | 542,684 | +0.03(+1.80%) |
Aug 09, 2004 | 1.891 | 1.899 | 1.883 | 1.898 | 359,129 | +0.02(+1.14%) |
Aug 06, 2004 | 1.908 | 1.910 | 1.876 | 1.877 | 550,665 | +0.01(+0.58%) |
Aug 05, 2004 | 1.875 | 1.883 | 1.861 | 1.866 | 391,051 | -0.01(-0.62%) |
Aug 04, 2004 | 1.872 | 1.883 | 1.865 | 1.878 | 218,137 | -0.01(-0.72%) |
Aug 03, 2004 | 1.884 | 1.906 | 1.884 | 1.891 | 255,380 | +0.01(+0.40%) |
Aug 02, 2004 | 1.893 | 1.894 | 1.881 | 1.884 | 226,118 | -0.04(-1.98%) |
Jul 30, 2004 | 1.891 | 1.924 | 1.891 | 1.922 | 752,841 | +0.07(+3.52%) |
Jul 29, 2004 | 1.860 | 1.861 | 1.852 | 1.856 | 542,684 | -0.01(-0.52%) |
Jul 28, 2004 | 1.878 | 1.878 | 1.845 | 1.866 | 1,170,495 | -0.02(-0.98%) |
Jul 27, 2004 | 1.882 | 1.896 | 1.861 | 1.884 | 521,402 | -0.00(-0.14%) |
Jul 26, 2004 | 1.906 | 1.906 | 1.875 | 1.887 | 428,295 | -0.03(-1.38%) |
Jul 23, 2004 | 1.925 | 1.925 | 1.913 | 1.913 | 994,921 | -0.03(-1.55%) |
Jul 22, 2004 | 1.936 | 1.944 | 1.921 | 1.943 | 606,529 | -0.00(-0.06%) |
Jul 21, 2004 | 1.942 | 1.955 | 1.923 | 1.945 | 1,526,964 | +0.00(+0.10%) |
Jul 20, 2004 | 1.957 | 1.957 | 1.942 | 1.943 | 1,702,539 | -0.01(-0.62%) |
Jul 19, 2004 | 1.964 | 1.964 | 1.951 | 1.955 | 489,480 | -0.02(-0.84%) |
Jul 16, 2004 | 1.974 | 1.977 | 1.969 | 1.971 | 194,195 | +0.02(+1.16%) |
Jul 15, 2004 | 1.955 | 1.955 | 1.943 | 1.949 | 210,157 | -0.01(-0.59%) |
Jul 14, 2004 | 1.971 | 1.985 | 1.960 | 1.960 | 497,460 | -0.00(-0.15%) |
Jul 13, 2004 | 1.961 | 1.964 | 1.939 | 1.963 | 646,432 | -0.02(-1.15%) |
Jul 12, 2004 | 1.996 | 1.996 | 1.975 | 1.986 | 806,045 | -0.01(-0.40%) |
Jul 09, 2004 | 2.003 | 2.003 | 1.980 | 1.994 | 364,449 | -0.02(-1.23%) |
Jul 08, 2004 | 2.019 | 2.030 | 2.010 | 2.019 | 436,275 | -0.01(-0.35%) |
Jul 07, 2004 | 2.039 | 2.040 | 2.021 | 2.026 | 1,064,087 | -0.04(-2.02%) |
Jul 06, 2004 | 2.055 | 2.077 | 2.045 | 2.068 | 633,131 | +0.01(+0.60%) |
Jul 02, 2004 | 2.015 | 2.061 | 2.011 | 2.055 | 1,032,164 | +0.10(+5.05%) |
Jul 01, 2004 | 1.985 | 1.985 | 1.951 | 1.957 | 454,897 | +0.00(+0.21%) |
Jun 30, 2004 | 1.947 | 1.958 | 1.928 | 1.952 | 332,527 | +0.02(+1.05%) |
Jun 29, 2004 | 1.923 | 1.943 | 1.923 | 1.932 | 6,294,074 | +0.02(+0.84%) |
Jun 28, 2004 | 1.927 | 1.927 | 1.901 | 1.916 | 625,151 | -0.03(-1.74%) |
Jun 25, 2004 | 1.964 | 1.964 | 1.940 | 1.950 | 1,814,268 | -0.03(-1.74%) |
Jun 24, 2004 | 1.992 | 2.003 | 1.983 | 1.984 | 385,731 | -0.01(-0.40%) |
Jun 23, 2004 | 1.981 | 2.003 | 1.969 | 1.992 | 2,920,918 | -0.01(-0.58%) |
Jun 22, 2004 | 1.944 | 2.010 | 1.942 | 2.004 | 7,839,660 | +0.15(+8.13%) |
Jun 21, 2004 | 1.872 | 1.872 | 1.853 | 1.853 | 266,021 | -0.01(-0.40%) |
Jun 18, 2004 | 1.865 | 1.874 | 1.855 | 1.861 | 837,968 | +0.01(+0.41%) |
Jun 17, 2004 | 1.828 | 1.863 | 1.828 | 1.853 | 561,305 | +0.03(+1.52%) |
Jun 16, 2004 | 1.819 | 1.829 | 1.813 | 1.825 | 327,206 | +0.03(+1.46%) |
Jun 15, 2004 | 1.802 | 1.806 | 1.793 | 1.799 | 598,548 | +0.04(+2.11%) |
Jun 14, 2004 | 1.771 | 1.777 | 1.761 | 1.762 | 433,615 | -0.02(-1.01%) |
Jun 10, 2004 | 1.773 | 1.780 | 1.768 | 1.780 | 170,253 | +0.01(+0.34%) |
Jun 09, 2004 | 1.787 | 1.787 | 1.768 | 1.774 | 236,759 | -0.03(-1.46%) |
Jun 08, 2004 | 1.813 | 1.815 | 1.798 | 1.800 | 681,015 | -0.03(-1.88%) |
Jun 07, 2004 | 1.807 | 1.836 | 1.807 | 1.835 | 489,480 | +0.04(+2.07%) |
Jun 04, 2004 | 1.787 | 1.798 | 1.786 | 1.798 | 534,703 | +0.05(+3.02%) |
Jun 03, 2004 | 1.757 | 1.760 | 1.743 | 1.745 | 1,918,016 | -0.02(-1.02%) |
Jun 02, 2004 | 1.763 | 1.769 | 1.759 | 1.763 | 1,157,194 | +0.02(+1.08%) |
Jun 01, 2004 | 1.734 | 1.745 | 1.728 | 1.744 | 3,375,815 | +0.01(+0.54%) |
May 28, 2004 | 1.741 | 1.742 | 1.718 | 1.735 | 1,284,885 | -0.03(-1.98%) |
May 27, 2004 | 1.748 | 1.772 | 1.746 | 1.770 | 917,775 | +0.05(+2.68%) |
May 26, 2004 | 1.715 | 1.732 | 1.710 | 1.724 | 399,032 | -0.01(-0.63%) |
May 25, 2004 | 1.701 | 1.739 | 1.701 | 1.734 | 665,054 | +0.03(+1.72%) |
May 24, 2004 | 1.716 | 1.716 | 1.699 | 1.705 | 313,905 | -0.02(-1.39%) |
May 21, 2004 | 1.735 | 1.735 | 1.715 | 1.729 | 148,972 | +0.03(+1.88%) |
May 20, 2004 | 1.719 | 1.719 | 1.693 | 1.697 | 268,681 | -0.02(-1.05%) |
May 19, 2004 | 1.725 | 1.728 | 1.715 | 1.715 | 220,798 | +0.01(+0.73%) |
May 18, 2004 | 1.686 | 1.707 | 1.686 | 1.703 | 178,234 | +0.02(+1.03%) |
May 17, 2004 | 1.681 | 1.688 | 1.671 | 1.686 | 266,021 | +0.00(+0.02%) |
May 14, 2004 | 1.692 | 1.692 | 1.677 | 1.685 | 274,002 | +0.00(+0.04%) |
May 13, 2004 | 1.677 | 1.698 | 1.677 | 1.684 | 329,866 | -0.01(-0.38%) |
May 12, 2004 | 1.707 | 1.707 | 1.669 | 1.691 | 782,103 | -0.00(-0.18%) |
May 11, 2004 | 1.692 | 1.697 | 1.688 | 1.694 | 271,342 | +0.01(+0.87%) |
May 10, 2004 | 1.711 | 1.712 | 1.677 | 1.679 | 457,557 | -0.05(-2.91%) |
May 07, 2004 | 1.756 | 1.766 | 1.730 | 1.730 | 643,772 | -0.03(-1.52%) |
May 06, 2004 | 1.781 | 1.781 | 1.744 | 1.756 | 1,167,835 | -0.05(-2.56%) |
May 05, 2004 | 1.804 | 1.804 | 1.796 | 1.802 | 231,438 | +0.01(+0.29%) |
May 04, 2004 | 1.804 | 1.809 | 1.785 | 1.797 | 356,469 | +0.01(+0.82%) |
May 03, 2004 | 1.787 | 1.788 | 1.776 | 1.783 | 385,731 | -0.02(-1.17%) |
Apr 30, 2004 | 1.812 | 1.818 | 1.799 | 1.804 | 558,645 | +0.02(+1.35%) |
Apr 29, 2004 | 1.760 | 1.786 | 1.760 | 1.780 | 1,117,291 | +0.04(+2.49%) |
Apr 28, 2004 | 1.764 | 1.765 | 1.733 | 1.736 | 532,043 | -0.05(-2.88%) |
Apr 27, 2004 | 1.774 | 1.804 | 1.774 | 1.788 | 537,363 | +0.00(+0.00%) |
Apr 26, 2004 | 1.793 | 1.803 | 1.783 | 1.788 | 329,866 | -0.01(-0.52%) |
Apr 23, 2004 | 1.788 | 1.804 | 1.785 | 1.797 | 540,024 | +0.03(+1.64%) |
Apr 22, 2004 | 1.742 | 1.768 | 1.742 | 1.768 | 343,168 | +0.04(+2.22%) |
Apr 21, 2004 | 1.723 | 1.742 | 1.723 | 1.730 | 508,101 | +0.02(+1.34%) |
Apr 20, 2004 | 1.717 | 1.718 | 1.707 | 1.707 | 388,391 | -0.03(-1.82%) |
Apr 19, 2004 | 1.738 | 1.739 | 1.725 | 1.739 | 465,538 | -0.00(-0.15%) |
Apr 16, 2004 | 1.727 | 1.749 | 1.724 | 1.741 | 422,974 | +0.01(+0.48%) |
Apr 15, 2004 | 1.714 | 1.736 | 1.714 | 1.733 | 1,215,719 | +0.03(+1.99%) |
Apr 14, 2004 | 1.698 | 1.705 | 1.688 | 1.699 | 590,568 | -0.02(-1.42%) |
Apr 13, 2004 | 1.740 | 1.744 | 1.719 | 1.724 | 1,385,973 | -0.06(-3.37%) |
Apr 12, 2004 | 1.786 | 1.791 | 1.771 | 1.784 | 396,372 | +0.00(+0.17%) |
Apr 08, 2004 | 1.805 | 1.807 | 1.779 | 1.781 | 494,800 | -0.02(-1.33%) |
Apr 07, 2004 | 1.747 | 1.812 | 1.746 | 1.805 | 558,645 | +0.03(+1.52%) |
Apr 06, 2004 | 1.750 | 1.790 | 1.743 | 1.778 | 657,073 | +0.02(+0.94%) |
Apr 05, 2004 | 1.739 | 1.762 | 1.737 | 1.761 | 643,772 | +0.00(+0.17%) |
Apr 02, 2004 | 1.759 | 1.771 | 1.752 | 1.758 | 414,993 | +0.04(+2.48%) |
Apr 01, 2004 | 1.710 | 1.721 | 1.704 | 1.716 | 532,043 | -0.03(-1.70%) |
Mar 31, 2004 | 1.737 | 1.747 | 1.734 | 1.745 | 1,324,788 | +0.06(+3.82%) |
Mar 30, 2004 | 1.684 | 1.691 | 1.676 | 1.681 | 529,383 | +0.01(+0.38%) |
Mar 29, 2004 | 1.673 | 1.680 | 1.664 | 1.675 | 872,551 | -0.01(-0.76%) |
Mar 26, 2004 | 1.690 | 1.690 | 1.677 | 1.687 | 308,585 | +0.00(+0.20%) |
Mar 25, 2004 | 1.669 | 1.689 | 1.661 | 1.684 | 3,391,777 | +0.01(+0.65%) |
Mar 24, 2004 | 1.698 | 1.700 | 1.672 | 1.673 | 960,338 | -0.04(-2.28%) |
Mar 23, 2004 | 1.717 | 1.725 | 1.701 | 1.712 | 867,230 | -0.03(-1.45%) |
Mar 22, 2004 | 1.742 | 1.752 | 1.718 | 1.737 | 641,112 | -0.02(-1.32%) |
Mar 19, 2004 | 1.761 | 1.769 | 1.759 | 1.761 | 242,079 | +0.00(+0.02%) |
Mar 18, 2004 | 1.730 | 1.763 | 1.726 | 1.760 | 1,268,923 | +0.03(+1.78%) |
Mar 17, 2004 | 1.725 | 1.730 | 1.712 | 1.730 | 822,007 | -0.01(-0.82%) |
Mar 16, 2004 | 1.731 | 1.753 | 1.731 | 1.744 | 939,056 | +0.03(+1.82%) |
Mar 15, 2004 | 1.721 | 1.721 | 1.697 | 1.713 | 1,444,498 | -0.02(-1.26%) |
Mar 12, 2004 | 1.733 | 1.751 | 1.716 | 1.734 | 566,626 | +0.01(+0.52%) |
Mar 11, 2004 | 1.730 | 1.763 | 1.725 | 1.725 | 1,050,785 | -0.02(-0.99%) |
Mar 10, 2004 | 1.765 | 1.765 | 1.743 | 1.743 | 619,830 | -0.06(-3.26%) |
Mar 09, 2004 | 1.802 | 1.819 | 1.792 | 1.801 | 992,261 | +0.01(+0.46%) |
Mar 08, 2004 | 1.780 | 1.798 | 1.780 | 1.793 | 800,725 | +0.01(+0.74%) |
Mar 05, 2004 | 1.791 | 1.799 | 1.774 | 1.780 | 1,058,766 | -0.03(-1.50%) |
Mar 04, 2004 | 1.762 | 1.816 | 1.762 | 1.807 | 1,058,766 | +0.09(+5.19%) |
Mar 03, 2004 | 1.726 | 1.730 | 1.691 | 1.718 | 662,394 | -0.01(-0.65%) |
Mar 02, 2004 | 1.758 | 1.761 | 1.729 | 1.729 | 1,045,465 | -0.05(-2.73%) |
Mar 01, 2004 | 1.774 | 1.784 | 1.763 | 1.778 | 452,236 | +0.02(+1.03%) |
Feb 27, 2004 | 1.765 | 1.770 | 1.752 | 1.760 | 532,043 | +0.02(+1.04%) |
Feb 26, 2004 | 1.736 | 1.748 | 1.729 | 1.742 | 468,198 | +0.00(+0.20%) |
Feb 25, 2004 | 1.745 | 1.754 | 1.732 | 1.738 | 311,245 | -0.01(-0.35%) |
Feb 24, 2004 | 1.729 | 1.756 | 1.729 | 1.744 | 409,673 | +0.02(+1.31%) |
Feb 23, 2004 | 1.743 | 1.745 | 1.720 | 1.722 | 380,411 | -0.01(-0.67%) |
Feb 20, 2004 | 1.762 | 1.762 | 1.730 | 1.733 | 579,927 | -0.03(-1.60%) |
Feb 19, 2004 | 1.761 | 1.767 | 1.751 | 1.762 | 555,985 | +0.04(+2.22%) |
Feb 18, 2004 | 1.710 | 1.742 | 1.710 | 1.723 | 877,871 | +0.02(+1.44%) |
Feb 17, 2004 | 1.712 | 1.712 | 1.698 | 1.699 | 928,415 | -0.03(-1.55%) |
Feb 13, 2004 | 1.736 | 1.748 | 1.725 | 1.725 | 356,469 | +0.02(+1.44%) |
Feb 12, 2004 | 1.696 | 1.705 | 1.695 | 1.701 | 665,054 | -0.01(-0.61%) |
Feb 11, 2004 | 1.688 | 1.718 | 1.675 | 1.712 | 1,127,932 | -0.02(-0.98%) |
Feb 10, 2004 | 1.727 | 1.740 | 1.727 | 1.728 | 1,162,515 | +0.01(+0.61%) |
Feb 09, 2004 | 1.737 | 1.738 | 1.711 | 1.718 | 1,766,384 | +0.03(+2.03%) |
Feb 06, 2004 | 1.673 | 1.705 | 1.673 | 1.684 | 1,098,669 | +0.09(+5.86%) |
Feb 05, 2004 | 1.576 | 1.601 | 1.576 | 1.590 | 2,282,466 | +0.06(+3.62%) |
Feb 04, 2004 | 1.524 | 1.540 | 1.524 | 1.535 | 433,615 | +0.02(+1.14%) |
Feb 03, 2004 | 1.512 | 1.531 | 1.512 | 1.518 | 462,877 | -0.00(-0.27%) |