Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.363 | 1.382 | 1.348 | 1.367 | 15,460,189 | +0.01(+0.77%) |
Oct 28, 2004 | 1.367 | 1.372 | 1.354 | 1.357 | 10,496,826 | -0.03(-2.00%) |
Oct 27, 2004 | 1.390 | 1.398 | 1.374 | 1.385 | 18,621,054 | +0.01(+0.67%) |
Oct 26, 2004 | 1.375 | 1.376 | 1.344 | 1.375 | 11,137,050 | +0.01(+0.76%) |
Oct 25, 2004 | 1.370 | 1.372 | 1.357 | 1.365 | 8,526,804 | -0.01(-0.67%) |
Oct 22, 2004 | 1.415 | 1.415 | 1.370 | 1.374 | 6,560,678 | -0.00(-0.31%) |
Oct 21, 2004 | 1.349 | 1.384 | 1.349 | 1.378 | 19,445,684 | +0.04(+3.02%) |
Oct 20, 2004 | 1.342 | 1.346 | 1.315 | 1.338 | 21,041,700 | -0.00(-0.20%) |
Oct 19, 2004 | 1.378 | 1.382 | 1.341 | 1.341 | 17,504,232 | -0.04(-2.66%) |
Oct 18, 2004 | 1.363 | 1.381 | 1.360 | 1.377 | 14,223,894 | +0.02(+1.27%) |
Oct 15, 2004 | 1.332 | 1.362 | 1.330 | 1.360 | 10,725,385 | +0.03(+2.58%) |
Oct 14, 2004 | 1.301 | 1.341 | 1.301 | 1.326 | 28,177,672 | -0.02(-1.71%) |
Oct 13, 2004 | 1.392 | 1.397 | 1.322 | 1.349 | 28,221,826 | -0.06(-3.92%) |
Oct 12, 2004 | 1.440 | 1.442 | 1.397 | 1.404 | 10,403,324 | -0.03(-2.25%) |
Oct 11, 2004 | 1.455 | 1.459 | 1.417 | 1.436 | 8,939,768 | -0.01(-0.61%) |
Oct 08, 2004 | 1.459 | 1.470 | 1.440 | 1.445 | 13,149,927 | -0.00(-0.21%) |
Oct 07, 2004 | 1.444 | 1.450 | 1.440 | 1.448 | 18,614,562 | +0.00(+0.11%) |
Oct 06, 2004 | 1.453 | 1.457 | 1.440 | 1.447 | 17,571,762 | +0.01(+0.91%) |
Oct 05, 2004 | 1.427 | 1.437 | 1.423 | 1.433 | 15,847,181 | +0.01(+0.40%) |
Oct 04, 2004 | 1.428 | 1.432 | 1.415 | 1.428 | 15,336,820 | +0.01(+0.98%) |
Oct 01, 2004 | 1.365 | 1.423 | 1.365 | 1.414 | 31,773,578 | +0.06(+4.17%) |
Sep 30, 2004 | 1.359 | 1.371 | 1.354 | 1.357 | 21,166,370 | -0.01(-0.62%) |
Sep 29, 2004 | 1.365 | 1.367 | 1.352 | 1.366 | 10,804,601 | +0.01(+0.71%) |
Sep 28, 2004 | 1.357 | 1.360 | 1.340 | 1.356 | 15,738,096 | -0.03(-2.30%) |
Sep 27, 2004 | 1.375 | 1.390 | 1.373 | 1.388 | 15,545,899 | +0.01(+0.61%) |
Sep 24, 2004 | 1.355 | 1.383 | 1.355 | 1.380 | 12,009,730 | +0.03(+2.31%) |
Sep 23, 2004 | 1.315 | 1.351 | 1.311 | 1.348 | 15,208,255 | +0.04(+2.85%) |
Sep 22, 2004 | 1.343 | 1.351 | 1.303 | 1.311 | 22,603,952 | -0.02(-1.73%) |
Sep 21, 2004 | 1.309 | 1.337 | 1.304 | 1.334 | 11,052,639 | +0.03(+1.97%) |
Sep 20, 2004 | 1.317 | 1.324 | 1.307 | 1.308 | 15,816,014 | +0.01(+0.53%) |
Sep 17, 2004 | 1.286 | 1.304 | 1.276 | 1.301 | 7,252,848 | +0.02(+1.93%) |
Sep 16, 2004 | 1.271 | 1.277 | 1.262 | 1.277 | 8,363,177 | +0.02(+1.47%) |
Sep 15, 2004 | 1.267 | 1.278 | 1.257 | 1.258 | 10,726,683 | -0.01(-0.73%) |
Sep 14, 2004 | 1.255 | 1.271 | 1.251 | 1.267 | 12,746,053 | +0.02(+1.57%) |
Sep 13, 2004 | 1.246 | 1.252 | 1.245 | 1.248 | 11,695,461 | +0.01(+0.93%) |
Sep 10, 2004 | 1.256 | 1.256 | 1.234 | 1.236 | 11,337,039 | -0.02(-1.35%) |
Sep 09, 2004 | 1.236 | 1.261 | 1.228 | 1.253 | 21,411,810 | +0.02(+1.37%) |
Sep 08, 2004 | 1.226 | 1.239 | 1.226 | 1.236 | 7,821,648 | +0.02(+1.90%) |
Sep 07, 2004 | 1.224 | 1.230 | 1.204 | 1.213 | 6,290,563 | +0.01(+0.48%) |
Sep 03, 2004 | 1.208 | 1.214 | 1.206 | 1.207 | 6,858,064 | -0.00(-0.19%) |
Sep 02, 2004 | 1.192 | 1.214 | 1.191 | 1.210 | 14,218,699 | +0.01(+1.19%) |
Sep 01, 2004 | 1.188 | 1.203 | 1.188 | 1.195 | 12,235,691 | +0.01(+0.98%) |
Aug 31, 2004 | 1.176 | 1.190 | 1.175 | 1.184 | 12,808,387 | +0.02(+1.45%) |
Aug 30, 2004 | 1.167 | 1.174 | 1.160 | 1.167 | 9,834,524 | -0.01(-0.46%) |
Aug 27, 2004 | 1.177 | 1.179 | 1.170 | 1.172 | 12,631,773 | +0.00(+0.00%) |
Aug 26, 2004 | 1.191 | 1.191 | 1.169 | 1.172 | 14,574,524 | -0.03(-2.56%) |
Aug 25, 2004 | 1.186 | 1.204 | 1.186 | 1.203 | 18,213,284 | +0.01(+0.97%) |
Aug 24, 2004 | 1.203 | 1.211 | 1.189 | 1.192 | 12,829,165 | -0.01(-0.64%) |
Aug 23, 2004 | 1.213 | 1.224 | 1.194 | 1.199 | 12,443,472 | -0.01(-0.80%) |
Aug 20, 2004 | 1.186 | 1.222 | 1.184 | 1.209 | 14,806,978 | +0.04(+3.36%) |
Aug 19, 2004 | 1.180 | 1.190 | 1.164 | 1.170 | 19,130,118 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.167 | 1.140 | 1.167 | 15,609,532 | +0.02(+1.47%) |
Aug 17, 2004 | 1.145 | 1.155 | 1.144 | 1.150 | 25,531,064 | +0.00(+0.37%) |
Aug 16, 2004 | 1.126 | 1.147 | 1.110 | 1.145 | 20,150,840 | +0.04(+3.19%) |
Aug 13, 2004 | 1.113 | 1.134 | 1.110 | 1.110 | 40,564,004 | -0.01(-1.17%) |
Aug 12, 2004 | 1.119 | 1.131 | 1.119 | 1.123 | 13,699,247 | +0.01(+1.11%) |
Aug 11, 2004 | 1.136 | 1.137 | 1.105 | 1.111 | 21,807,892 | -0.01(-1.06%) |
Aug 10, 2004 | 1.107 | 1.126 | 1.107 | 1.123 | 15,461,488 | +0.02(+1.71%) |
Aug 09, 2004 | 1.103 | 1.113 | 1.097 | 1.104 | 10,459,165 | +0.01(+0.60%) |
Aug 06, 2004 | 1.068 | 1.105 | 1.068 | 1.097 | 26,125,836 | +0.03(+3.04%) |
Aug 05, 2004 | 1.091 | 1.104 | 1.065 | 1.065 | 17,960,052 | -0.03(-2.61%) |
Aug 04, 2004 | 1.070 | 1.095 | 1.055 | 1.093 | 32,702,098 | +0.01(+1.36%) |
Aug 03, 2004 | 1.082 | 1.085 | 1.075 | 1.079 | 13,240,831 | +0.00(+0.11%) |
Aug 02, 2004 | 1.076 | 1.086 | 1.070 | 1.078 | 9,268,322 | -0.01(-1.03%) |
Jul 30, 2004 | 1.095 | 1.111 | 1.085 | 1.089 | 12,492,820 | -0.01(-0.46%) |
Jul 29, 2004 | 1.085 | 1.098 | 1.082 | 1.094 | 12,946,042 | +0.02(+1.65%) |
Jul 28, 2004 | 1.058 | 1.081 | 1.058 | 1.076 | 10,995,500 | +0.01(+1.30%) |
Jul 27, 2004 | 1.032 | 1.062 | 1.031 | 1.062 | 8,252,793 | +0.03(+2.72%) |
Jul 26, 2004 | 1.056 | 1.065 | 1.024 | 1.034 | 9,483,894 | -0.01(-1.18%) |
Jul 23, 2004 | 1.057 | 1.063 | 1.042 | 1.046 | 8,096,957 | -0.00(-0.40%) |
Jul 22, 2004 | 1.076 | 1.077 | 1.051 | 1.051 | 14,331,680 | -0.03(-3.09%) |
Jul 21, 2004 | 1.103 | 1.103 | 1.084 | 1.084 | 10,112,431 | -0.01(-0.81%) |
Jul 20, 2004 | 1.111 | 1.111 | 1.093 | 1.093 | 9,455,325 | -0.01(-1.15%) |
Jul 19, 2004 | 1.134 | 1.134 | 1.105 | 1.106 | 12,075,960 | -0.02(-1.64%) |
Jul 16, 2004 | 1.115 | 1.129 | 1.114 | 1.124 | 12,161,669 | +0.05(+4.29%) |
Jul 15, 2004 | 1.060 | 1.104 | 1.060 | 1.078 | 18,239,258 | +0.02(+2.04%) |
Jul 14, 2004 | 1.047 | 1.060 | 1.047 | 1.056 | 9,030,673 | +0.01(+1.07%) |
Jul 13, 2004 | 1.048 | 1.054 | 1.043 | 1.045 | 7,220,382 | -0.01(-0.80%) |
Jul 12, 2004 | 1.046 | 1.059 | 1.040 | 1.054 | 16,967,898 | +0.00(+0.00%) |
Jul 09, 2004 | 1.047 | 1.058 | 1.042 | 1.054 | 8,519,012 | +0.02(+1.67%) |
Jul 08, 2004 | 1.053 | 1.059 | 1.033 | 1.036 | 11,230,552 | -0.02(-1.46%) |
Jul 07, 2004 | 1.063 | 1.065 | 1.048 | 1.052 | 16,047,170 | -0.00(-0.29%) |
Jul 06, 2004 | 1.082 | 1.088 | 1.053 | 1.055 | 19,630,090 | -0.03(-2.32%) |
Jul 02, 2004 | 1.082 | 1.092 | 1.073 | 1.080 | 13,370,694 | +0.01(+1.04%) |
Jul 01, 2004 | 1.084 | 1.087 | 1.067 | 1.069 | 18,463,920 | -0.01(-1.10%) |
Jun 30, 2004 | 1.067 | 1.082 | 1.049 | 1.081 | 19,535,290 | +0.01(+1.04%) |
Jun 29, 2004 | 1.041 | 1.070 | 1.041 | 1.070 | 17,100,358 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.065 | 1.043 | 1.045 | 10,374,755 | -0.02(-1.45%) |
Jun 25, 2004 | 1.076 | 1.087 | 1.059 | 1.061 | 11,812,338 | -0.03(-2.65%) |
Jun 24, 2004 | 1.089 | 1.095 | 1.085 | 1.090 | 20,018,380 | +0.01(+0.64%) |
Jun 23, 2004 | 1.034 | 1.083 | 1.034 | 1.083 | 21,245,586 | +0.05(+5.04%) |
Jun 22, 2004 | 1.029 | 1.040 | 1.019 | 1.031 | 9,459,220 | +0.00(+0.15%) |
Jun 21, 2004 | 1.024 | 1.041 | 1.024 | 1.029 | 11,953,889 | -0.00(-0.45%) |
Jun 18, 2004 | 1.036 | 1.049 | 1.030 | 1.034 | 8,074,881 | -0.01(-0.56%) |
Jun 17, 2004 | 1.038 | 1.053 | 1.024 | 1.040 | 11,670,787 | +0.00(+0.19%) |
Jun 16, 2004 | 1.034 | 1.045 | 1.022 | 1.038 | 12,190,239 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.051 | 1.011 | 1.041 | 33,030,652 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9706 | 0.9868 | 0.9587 | 0.9837 | 16,445,849 | -0.02(-1.92%) |
Jun 10, 2004 | 1.007 | 1.011 | 0.9934 | 1.003 | 7,364,530 | +0.01(+0.54%) |
Jun 09, 2004 | 1.016 | 1.016 | 0.9883 | 0.9976 | 22,002,686 | -0.02(-1.52%) |
Jun 08, 2004 | 1.036 | 1.041 | 1.013 | 1.013 | 17,947,066 | -0.02(-2.05%) |
Jun 07, 2004 | 1.016 | 1.041 | 1.014 | 1.034 | 12,179,850 | +0.03(+2.48%) |
Jun 04, 2004 | 1.016 | 1.016 | 0.9991 | 1.009 | 18,737,932 | +0.01(+1.00%) |
Jun 03, 2004 | 1.016 | 1.016 | 0.9899 | 0.9991 | 19,637,882 | -0.02(-1.67%) |
Jun 02, 2004 | 1.036 | 1.037 | 1.015 | 1.016 | 24,110,364 | +0.01(+0.57%) |
Jun 01, 2004 | 1.001 | 1.016 | 0.9922 | 1.010 | 20,948,200 | +0.01(+0.54%) |
May 28, 2004 | 1.020 | 1.024 | 1.002 | 1.005 | 21,911,782 | -0.01(-0.87%) |
May 27, 2004 | 0.9991 | 1.015 | 0.9903 | 1.014 | 32,098,236 | +0.03(+3.09%) |
May 26, 2004 | 1.001 | 1.002 | 0.9833 | 0.9833 | 33,528,028 | -0.02(-1.58%) |
May 25, 2004 | 1.001 | 1.005 | 0.9891 | 0.9991 | 24,172,698 | -0.00(-0.19%) |
May 24, 2004 | 0.9683 | 1.001 | 0.9626 | 1.001 | 44,601,444 | +0.06(+6.78%) |
May 21, 2004 | 0.9337 | 0.9703 | 0.9121 | 0.9375 | 38,495,288 | -0.01(-1.22%) |
May 20, 2004 | 0.9837 | 0.9845 | 0.9433 | 0.9491 | 34,383,824 | -0.04(-3.75%) |
May 19, 2004 | 1.022 | 1.022 | 0.9849 | 0.9860 | 28,210,138 | +0.00(+0.00%) |
May 18, 2004 | 1.024 | 1.038 | 0.9837 | 0.9860 | 23,284,434 | -0.01(-1.01%) |
May 17, 2004 | 0.9895 | 1.022 | 0.9895 | 0.9960 | 21,262,468 | -0.04(-3.76%) |
May 14, 2004 | 1.084 | 1.097 | 1.028 | 1.035 | 32,482,630 | -0.03(-2.85%) |
May 13, 2004 | 1.043 | 1.070 | 1.043 | 1.065 | 24,584,364 | +0.00(+0.25%) |
May 12, 2004 | 1.076 | 1.078 | 1.035 | 1.063 | 24,994,730 | -0.01(-1.25%) |
May 11, 2004 | 1.003 | 1.080 | 1.003 | 1.076 | 27,995,864 | +0.09(+9.39%) |
May 10, 2004 | 0.9876 | 1.013 | 0.9753 | 0.9837 | 46,072,792 | -0.07(-6.92%) |
May 07, 2004 | 1.059 | 1.086 | 1.043 | 1.057 | 26,482,960 | -0.05(-4.69%) |
May 06, 2004 | 1.185 | 1.185 | 1.107 | 1.109 | 30,633,382 | -0.08(-7.10%) |
May 05, 2004 | 1.180 | 1.197 | 1.163 | 1.194 | 31,661,896 | +0.04(+3.06%) |
May 04, 2004 | 1.153 | 1.171 | 1.137 | 1.158 | 32,337,184 | +0.04(+3.40%) |
May 03, 2004 | 1.117 | 1.122 | 1.088 | 1.120 | 28,207,540 | +0.01(+0.66%) |
Apr 30, 2004 | 1.124 | 1.124 | 1.088 | 1.113 | 23,901,284 | -0.00(-0.07%) |
Apr 29, 2004 | 1.161 | 1.169 | 1.085 | 1.113 | 46,245,512 | -0.06(-4.71%) |
Apr 28, 2004 | 1.222 | 1.222 | 1.169 | 1.169 | 24,018,160 | -0.05(-4.20%) |
Apr 27, 2004 | 1.219 | 1.236 | 1.212 | 1.220 | 16,335,466 | +0.01(+0.57%) |
Apr 26, 2004 | 1.244 | 1.253 | 1.203 | 1.213 | 13,731,713 | -0.02(-1.72%) |
Apr 23, 2004 | 1.219 | 1.246 | 1.219 | 1.234 | 17,134,124 | +0.01(+0.63%) |
Apr 22, 2004 | 1.230 | 1.230 | 1.202 | 1.226 | 19,232,710 | +0.03(+2.08%) |
Apr 21, 2004 | 1.206 | 1.213 | 1.189 | 1.201 | 20,635,230 | -0.02(-1.89%) |
Apr 20, 2004 | 1.255 | 1.261 | 1.223 | 1.224 | 17,614,616 | -0.04(-3.17%) |
Apr 19, 2004 | 1.263 | 1.274 | 1.252 | 1.264 | 9,783,878 | -0.00(-0.18%) |
Apr 16, 2004 | 1.272 | 1.288 | 1.263 | 1.267 | 14,540,759 | -0.01(-0.84%) |
Apr 15, 2004 | 1.290 | 1.301 | 1.261 | 1.278 | 16,109,504 | -0.02(-1.86%) |
Apr 14, 2004 | 1.307 | 1.318 | 1.301 | 1.302 | 16,260,145 | -0.03(-2.00%) |
Apr 13, 2004 | 1.363 | 1.372 | 1.328 | 1.328 | 17,322,424 | -0.02(-1.82%) |
Apr 12, 2004 | 1.334 | 1.366 | 1.334 | 1.353 | 13,420,042 | +0.03(+2.15%) |
Apr 08, 2004 | 1.311 | 1.335 | 1.300 | 1.324 | 13,077,203 | +0.03(+2.02%) |
Apr 07, 2004 | 1.294 | 1.309 | 1.292 | 1.298 | 7,386,607 | -0.01(-0.65%) |
Apr 06, 2004 | 1.291 | 1.317 | 1.288 | 1.307 | 12,030,508 | +0.00(+0.30%) |
Apr 05, 2004 | 1.298 | 1.312 | 1.290 | 1.303 | 8,695,626 | -0.00(-0.18%) |
Apr 02, 2004 | 1.303 | 1.318 | 1.287 | 1.305 | 13,858,979 | +0.01(+0.65%) |
Apr 01, 2004 | 1.297 | 1.323 | 1.278 | 1.297 | 26,801,124 | +0.01(+0.54%) |
Mar 31, 2004 | 1.254 | 1.296 | 1.244 | 1.290 | 25,684,302 | +0.05(+3.71%) |
Mar 30, 2004 | 1.202 | 1.250 | 1.199 | 1.244 | 20,322,260 | +0.05(+4.06%) |
Mar 29, 2004 | 1.205 | 1.217 | 1.188 | 1.195 | 17,622,408 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.209 | 1.185 | 1.185 | 13,726,518 | -0.01(-0.71%) |
Mar 25, 2004 | 1.190 | 1.202 | 1.184 | 1.194 | 13,208,365 | -0.03(-2.33%) |
Mar 24, 2004 | 1.222 | 1.251 | 1.217 | 1.222 | 30,263,272 | -0.00(-0.31%) |
Mar 23, 2004 | 1.253 | 1.267 | 1.217 | 1.226 | 19,050,902 | -0.02(-1.49%) |
Mar 22, 2004 | 1.249 | 1.251 | 1.233 | 1.244 | 15,673,165 | -0.01(-1.01%) |
Mar 19, 2004 | 1.295 | 1.301 | 1.257 | 1.257 | 13,842,096 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.313 | 1.238 | 1.305 | 26,746,582 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.244 | 1.220 | 1.240 | 18,488,594 | +0.02(+1.64%) |
Mar 16, 2004 | 1.226 | 1.237 | 1.201 | 1.220 | 13,235,636 | +0.01(+1.08%) |
Mar 15, 2004 | 1.236 | 1.236 | 1.207 | 1.207 | 10,746,163 | -0.04(-3.12%) |
Mar 12, 2004 | 1.240 | 1.254 | 1.228 | 1.246 | 11,739,615 | +0.04(+3.52%) |
Mar 11, 2004 | 1.232 | 1.238 | 1.199 | 1.204 | 13,201,872 | -0.03(-2.22%) |
Mar 10, 2004 | 1.294 | 1.302 | 1.225 | 1.231 | 19,861,246 | -0.07(-5.13%) |
Mar 09, 2004 | 1.272 | 1.312 | 1.272 | 1.298 | 24,914,216 | +0.02(+1.66%) |
Mar 08, 2004 | 1.290 | 1.292 | 1.271 | 1.276 | 15,127,740 | +0.01(+0.73%) |
Mar 05, 2004 | 1.264 | 1.278 | 1.259 | 1.267 | 21,145,592 | +0.00(+0.33%) |
Mar 04, 2004 | 1.294 | 1.297 | 1.257 | 1.263 | 9,077,423 | -0.03(-2.35%) |
Mar 03, 2004 | 1.290 | 1.301 | 1.277 | 1.293 | 16,423,773 | +0.02(+1.33%) |
Mar 02, 2004 | 1.251 | 1.289 | 1.245 | 1.276 | 26,185,574 | +0.01(+0.39%) |
Mar 01, 2004 | 1.228 | 1.274 | 1.227 | 1.271 | 18,063,942 | +0.07(+5.83%) |
Feb 27, 2004 | 1.199 | 1.201 | 1.190 | 1.201 | 10,279,955 | +0.01(+1.10%) |
Feb 26, 2004 | 1.184 | 1.193 | 1.180 | 1.188 | 8,625,500 | -0.01(-0.74%) |
Feb 25, 2004 | 1.177 | 1.199 | 1.177 | 1.197 | 11,291,587 | +0.04(+3.29%) |
Feb 24, 2004 | 1.178 | 1.178 | 1.158 | 1.159 | 6,078,886 | -0.02(-2.08%) |
Feb 23, 2004 | 1.159 | 1.199 | 1.159 | 1.184 | 10,620,196 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.171 | 1.107 | 1.169 | 35,570,772 | +0.00(+0.03%) |
Feb 19, 2004 | 1.177 | 1.189 | 1.159 | 1.169 | 26,355,694 | -0.04(-2.94%) |
Feb 18, 2004 | 1.234 | 1.240 | 1.202 | 1.204 | 17,261,390 | -0.03(-2.31%) |
Feb 17, 2004 | 1.228 | 1.239 | 1.214 | 1.232 | 19,352,184 | -0.01(-0.78%) |
Feb 13, 2004 | 1.281 | 1.284 | 1.234 | 1.242 | 14,539,461 | -0.02(-1.91%) |
Feb 12, 2004 | 1.262 | 1.282 | 1.247 | 1.266 | 15,303,055 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.261 | 1.211 | 1.256 | 19,782,030 | +0.05(+4.28%) |
Feb 10, 2004 | 1.188 | 1.210 | 1.182 | 1.204 | 13,761,581 | +0.03(+2.12%) |
Feb 09, 2004 | 1.174 | 1.188 | 1.173 | 1.179 | 10,717,593 | +0.02(+1.76%) |
Feb 06, 2004 | 1.113 | 1.170 | 1.113 | 1.159 | 15,170,595 | +0.03(+2.80%) |
Feb 05, 2004 | 1.146 | 1.153 | 1.118 | 1.127 | 13,490,168 | -0.02(-2.04%) |
Feb 04, 2004 | 1.178 | 1.182 | 1.136 | 1.151 | 24,394,764 | -0.02(-1.52%) |
Feb 03, 2004 | 1.150 | 1.169 | 1.140 | 1.169 | 14,168,053 | +0.01(+1.07%) |
Feb 02, 2004 | 1.132 | 1.156 | 1.092 | 1.156 | 37,699,228 | +0.02(+2.14%) |
Jan 30, 2004 | 1.147 | 1.173 | 1.110 | 1.132 | 51,091,996 | -0.03(-2.42%) |
Jan 29, 2004 | 1.216 | 1.216 | 1.155 | 1.160 | 58,809,756 | -0.08(-6.46%) |
Jan 28, 2004 | 1.267 | 1.277 | 1.237 | 1.240 | 12,840,853 | -0.03(-2.28%) |
Jan 27, 2004 | 1.276 | 1.279 | 1.249 | 1.269 | 13,736,907 | -0.00(-0.27%) |
Jan 26, 2004 | 1.274 | 1.293 | 1.267 | 1.272 | 12,588,919 | +0.00(+0.00%) |
Jan 23, 2004 | 1.256 | 1.274 | 1.251 | 1.272 | 22,831,212 | +0.01(+0.61%) |
Jan 22, 2004 | 1.273 | 1.287 | 1.259 | 1.265 | 17,266,584 | -0.02(-1.20%) |
Jan 21, 2004 | 1.305 | 1.305 | 1.280 | 1.280 | 14,421,285 | -0.03(-2.52%) |
Jan 20, 2004 | 1.282 | 1.317 | 1.281 | 1.313 | 17,973,038 | +0.07(+5.47%) |
Jan 16, 2004 | 1.213 | 1.246 | 1.211 | 1.245 | 14,336,874 | +0.03(+2.24%) |
Jan 15, 2004 | 1.244 | 1.260 | 1.216 | 1.218 | 22,194,884 | -0.05(-3.77%) |
Jan 14, 2004 | 1.298 | 1.298 | 1.230 | 1.266 | 27,573,810 | -0.04(-2.72%) |
Jan 13, 2004 | 1.309 | 1.318 | 1.295 | 1.301 | 20,683,278 | -0.01(-0.59%) |
Jan 12, 2004 | 1.285 | 1.309 | 1.276 | 1.309 | 25,042,780 | +0.04(+3.13%) |
Jan 09, 2004 | 1.264 | 1.290 | 1.260 | 1.269 | 21,237,794 | +0.00(+0.15%) |
Jan 08, 2004 | 1.286 | 1.280 | 1.259 | 1.267 | 24,671,372 | -0.02(-1.47%) |
Jan 07, 2004 | 1.332 | 1.341 | 1.276 | 1.286 | 35,931,792 | -0.02(-1.27%) |
Jan 06, 2004 | 1.248 | 1.316 | 1.248 | 1.303 | 44,898,832 | +0.06(+4.41%) |
Jan 05, 2004 | 1.203 | 1.254 | 1.198 | 1.247 | 27,411,480 | +0.08(+7.29%) |
Jan 02, 2004 | 1.135 | 1.175 | 1.135 | 1.163 | 20,768,988 | +0.04(+3.28%) |
Dec 31, 2003 | 1.119 | 1.128 | 1.118 | 1.126 | 3,480,328 | +0.01(+0.58%) |
Dec 30, 2003 | 1.123 | 1.129 | 1.116 | 1.119 | 7,981,379 | -0.01(-0.68%) |
Dec 29, 2003 | 1.088 | 1.130 | 1.088 | 1.127 | 11,568,195 | +0.05(+4.24%) |
Dec 26, 2003 | 1.101 | 1.101 | 1.073 | 1.081 | 5,120,498 | -0.02(-1.47%) |
Dec 24, 2003 | 1.092 | 1.103 | 1.088 | 1.097 | 3,071,259 | -0.00(-0.25%) |
Dec 23, 2003 | 1.118 | 1.116 | 1.090 | 1.100 | 13,256,414 | -0.02(-1.65%) |
Dec 22, 2003 | 1.088 | 1.122 | 1.088 | 1.118 | 16,188,721 | +0.03(+2.58%) |
Dec 19, 2003 | 1.090 | 1.095 | 1.087 | 1.090 | 12,016,223 | +0.00(+0.25%) |
Dec 18, 2003 | 1.058 | 1.090 | 1.057 | 1.088 | 13,039,543 | +0.03(+2.43%) |
Dec 17, 2003 | 1.041 | 1.063 | 1.041 | 1.062 | 10,612,404 | +0.02(+1.96%) |
Dec 16, 2003 | 1.041 | 1.042 | 1.037 | 1.041 | 10,960,437 | +0.01(+0.71%) |
Dec 15, 2003 | 1.049 | 1.049 | 1.026 | 1.034 | 13,082,398 | -0.01(-1.10%) |
Dec 12, 2003 | 1.055 | 1.059 | 1.033 | 1.046 | 20,771,586 | +0.00(+0.04%) |
Dec 11, 2003 | 1.026 | 1.057 | 1.026 | 1.045 | 30,604,812 | +0.02(+2.22%) |
Dec 10, 2003 | 1.029 | 1.036 | 1.017 | 1.023 | 23,190,934 | +0.01(+0.53%) |
Dec 09, 2003 | 0.9887 | 1.037 | 0.9864 | 1.017 | 34,988,988 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9729 | 0.9810 | 0.9679 | 0.9760 | 11,525,341 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9664 | 0.9791 | 0.9664 | 0.9760 | 9,421,560 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9668 | 0.9691 | 0.9579 | 0.9683 | 18,423,662 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9703 | 0.9722 | 0.9660 | 0.9668 | 13,561,592 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9741 | 0.9787 | 0.9614 | 0.9772 | 9,676,092 | -0.00(-0.20%) |
Dec 01, 2003 | 0.9395 | 0.9768 | 0.9395 | 0.9791 | 16,873,098 | +0.05(+5.65%) |
Nov 28, 2003 | 0.9264 | 0.9310 | 0.9248 | 0.9267 | 6,126,936 | +0.00(+0.25%) |
Nov 26, 2003 | 0.9368 | 0.9368 | 0.9221 | 0.9244 | 14,545,954 | -0.01(-1.03%) |
Nov 25, 2003 | 0.9414 | 0.9414 | 0.9318 | 0.9341 | 15,021,252 | -0.01(-0.98%) |
Nov 24, 2003 | 0.9375 | 0.9448 | 0.9298 | 0.9433 | 19,375,558 | +0.01(+1.03%) |
Nov 21, 2003 | 0.9298 | 0.9298 | 0.9214 | 0.9337 | 12,672,031 | -0.01(-1.14%) |
Nov 20, 2003 | 0.9568 | 0.9579 | 0.9445 | 0.9445 | 9,138,459 | -0.01(-1.49%) |
Nov 19, 2003 | 0.9425 | 0.9529 | 0.9425 | 0.9587 | 10,891,609 | +0.02(+1.59%) |
Nov 18, 2003 | 0.9360 | 0.9448 | 0.9341 | 0.9437 | 9,607,264 | +0.01(+1.49%) |
Nov 17, 2003 | 0.9360 | 0.9364 | 0.9279 | 0.9298 | 14,545,954 | -0.01(-1.31%) |
Nov 14, 2003 | 0.9433 | 0.9549 | 0.9395 | 0.9421 | 9,469,609 | -0.01(-0.93%) |
Nov 13, 2003 | 0.9318 | 0.9564 | 0.9260 | 0.9510 | 17,448,392 | +0.02(+1.86%) |
Nov 12, 2003 | 0.9241 | 0.9391 | 0.9241 | 0.9337 | 13,925,209 | +0.03(+2.75%) |
Nov 11, 2003 | 0.9241 | 0.9241 | 0.9086 | 0.9086 | 13,225,247 | -0.02(-1.67%) |
Nov 10, 2003 | 0.9217 | 0.9241 | 0.9152 | 0.9241 | 8,361,878 | -0.01(-1.32%) |
Nov 07, 2003 | 0.9414 | 0.9421 | 0.9306 | 0.9364 | 10,704,607 | -0.00(-0.04%) |
Nov 06, 2003 | 0.9156 | 0.9368 | 0.9098 | 0.9368 | 15,908,217 | +0.03(+3.36%) |
Nov 05, 2003 | 0.9337 | 0.9391 | 0.9009 | 0.9063 | 15,240,721 | -0.02(-1.92%) |
Nov 04, 2003 | 0.9337 | 0.9402 | 0.9202 | 0.9241 | 8,968,767 | -0.00(-0.29%) |