Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.234 | 5.345 | 5.234 | 5.285 | 2,534,865 | +0.06(+1.16%) |
Oct 28, 2004 | 5.204 | 5.317 | 5.188 | 5.225 | 2,857,975 | -0.05(-1.00%) |
Oct 27, 2004 | 5.512 | 5.532 | 5.229 | 5.278 | 3,927,334 | -0.23(-4.23%) |
Oct 26, 2004 | 5.411 | 5.526 | 5.411 | 5.511 | 2,337,982 | +0.03(+0.55%) |
Oct 25, 2004 | 5.629 | 5.636 | 5.419 | 5.481 | 2,226,045 | -0.06(-1.00%) |
Oct 22, 2004 | 5.464 | 5.605 | 5.430 | 5.536 | 3,054,858 | +0.08(+1.55%) |
Oct 21, 2004 | 5.240 | 5.463 | 5.230 | 5.452 | 2,856,387 | +0.23(+4.36%) |
Oct 20, 2004 | 5.064 | 5.244 | 5.023 | 5.224 | 2,788,114 | +0.18(+3.62%) |
Oct 19, 2004 | 4.949 | 5.102 | 4.930 | 5.041 | 1,673,503 | +0.04(+0.76%) |
Oct 18, 2004 | 5.124 | 5.164 | 4.997 | 5.003 | 2,626,162 | -0.07(-1.39%) |
Oct 15, 2004 | 4.999 | 5.086 | 4.999 | 5.074 | 1,392,469 | +0.07(+1.49%) |
Oct 14, 2004 | 5.032 | 5.064 | 4.978 | 4.999 | 4,374,290 | +0.01(+0.25%) |
Oct 13, 2004 | 5.025 | 5.025 | 4.838 | 4.987 | 6,962,346 | -0.09(-1.76%) |
Oct 12, 2004 | 5.190 | 5.195 | 5.075 | 5.076 | 3,574,057 | -0.06(-1.23%) |
Oct 11, 2004 | 5.196 | 5.241 | 5.086 | 5.139 | 1,162,243 | -0.06(-1.09%) |
Oct 08, 2004 | 5.161 | 5.235 | 5.144 | 5.196 | 1,911,668 | +0.05(+0.93%) |
Oct 07, 2004 | 5.246 | 5.403 | 5.148 | 5.148 | 3,488,318 | -0.07(-1.33%) |
Oct 06, 2004 | 5.158 | 5.231 | 5.142 | 5.217 | 2,037,895 | +0.06(+1.17%) |
Oct 05, 2004 | 5.186 | 5.219 | 5.151 | 5.157 | 2,908,784 | +0.05(+0.94%) |
Oct 04, 2004 | 5.096 | 5.190 | 5.054 | 5.109 | 1,891,821 | -0.05(-1.02%) |
Oct 01, 2004 | 5.036 | 5.166 | 5.022 | 5.162 | 1,647,305 | +0.14(+2.89%) |
Sep 30, 2004 | 4.957 | 5.078 | 4.938 | 5.017 | 1,894,996 | +0.03(+0.66%) |
Sep 29, 2004 | 5.011 | 5.011 | 4.923 | 4.984 | 3,504,195 | -0.03(-0.58%) |
Sep 28, 2004 | 4.840 | 5.017 | 4.809 | 5.013 | 4,035,302 | +0.23(+4.74%) |
Sep 27, 2004 | 4.771 | 4.832 | 4.743 | 4.787 | 2,581,704 | +0.06(+1.25%) |
Sep 24, 2004 | 4.698 | 4.749 | 4.667 | 4.727 | 1,548,070 | +0.06(+1.24%) |
Sep 23, 2004 | 4.656 | 4.716 | 4.612 | 4.669 | 1,467,888 | -0.01(-0.19%) |
Sep 22, 2004 | 4.798 | 4.798 | 4.635 | 4.678 | 2,661,092 | -0.11(-2.39%) |
Sep 21, 2004 | 4.613 | 4.804 | 4.601 | 4.793 | 2,600,757 | +0.23(+5.11%) |
Sep 20, 2004 | 4.516 | 4.601 | 4.492 | 4.560 | 1,933,103 | +0.09(+2.06%) |
Sep 17, 2004 | 4.506 | 4.570 | 4.447 | 4.468 | 1,613,962 | +0.00(+0.03%) |
Sep 16, 2004 | 4.402 | 4.532 | 4.380 | 4.467 | 2,244,304 | +0.08(+1.75%) |
Sep 15, 2004 | 4.269 | 4.455 | 4.240 | 4.390 | 2,952,447 | +0.12(+2.74%) |
Sep 14, 2004 | 4.232 | 4.281 | 4.167 | 4.273 | 967,742 | +0.07(+1.56%) |
Sep 13, 2004 | 4.186 | 4.263 | 4.148 | 4.207 | 1,527,429 | +0.09(+2.11%) |
Sep 10, 2004 | 4.211 | 4.211 | 4.113 | 4.120 | 1,294,821 | -0.06(-1.42%) |
Sep 09, 2004 | 4.113 | 4.222 | 4.094 | 4.179 | 1,466,300 | +0.08(+2.03%) |
Sep 08, 2004 | 4.174 | 4.174 | 4.094 | 4.096 | 1,539,337 | -0.12(-2.84%) |
Sep 07, 2004 | 4.288 | 4.288 | 4.191 | 4.216 | 1,432,163 | -0.08(-1.96%) |
Sep 03, 2004 | 4.308 | 4.324 | 4.258 | 4.300 | 1,437,720 | +0.00(+0.03%) |
Sep 02, 2004 | 4.259 | 4.305 | 4.242 | 4.299 | 1,531,398 | +0.09(+2.03%) |
Sep 01, 2004 | 4.088 | 4.229 | 4.043 | 4.213 | 1,220,196 | +0.12(+2.95%) |
Aug 31, 2004 | 3.975 | 4.105 | 3.936 | 4.093 | 1,806,875 | +0.09(+2.30%) |
Aug 30, 2004 | 4.025 | 4.030 | 3.950 | 4.001 | 1,530,604 | +0.00(+0.09%) |
Aug 27, 2004 | 4.036 | 4.042 | 3.962 | 3.997 | 1,032,840 | -0.01(-0.22%) |
Aug 26, 2004 | 3.945 | 4.023 | 3.902 | 4.006 | 1,925,958 | +0.04(+0.92%) |
Aug 25, 2004 | 3.993 | 4.048 | 3.951 | 3.969 | 1,469,475 | +0.00(+0.06%) |
Aug 24, 2004 | 4.043 | 4.045 | 3.943 | 3.967 | 2,335,601 | -0.05(-1.16%) |
Aug 23, 2004 | 4.153 | 4.178 | 3.994 | 4.013 | 2,213,343 | -0.17(-4.07%) |
Aug 20, 2004 | 4.310 | 4.328 | 4.144 | 4.183 | 1,885,470 | -0.09(-2.01%) |
Aug 19, 2004 | 4.206 | 4.295 | 4.166 | 4.269 | 2,414,989 | +0.12(+2.85%) |
Aug 18, 2004 | 4.053 | 4.161 | 4.048 | 4.150 | 1,525,047 | +0.11(+2.84%) |
Aug 17, 2004 | 4.085 | 4.085 | 4.007 | 4.036 | 1,440,896 | -0.06(-1.39%) |
Aug 16, 2004 | 4.188 | 4.188 | 4.090 | 4.093 | 2,241,923 | +0.00(+0.03%) |
Aug 13, 2004 | 3.930 | 4.111 | 3.930 | 4.091 | 1,036,810 | +0.17(+4.30%) |
Aug 12, 2004 | 3.888 | 3.959 | 3.885 | 3.922 | 1,998,995 | +0.04(+1.01%) |
Aug 11, 2004 | 4.003 | 4.003 | 3.848 | 3.883 | 1,852,920 | -0.10(-2.62%) |
Aug 10, 2004 | 4.018 | 4.052 | 3.975 | 3.988 | 1,353,569 | -0.04(-0.94%) |
Aug 09, 2004 | 3.955 | 4.040 | 3.955 | 4.026 | 1,660,007 | +0.08(+2.14%) |
Aug 06, 2004 | 3.955 | 4.021 | 3.911 | 3.941 | 2,277,647 | -0.04(-1.11%) |
Aug 05, 2004 | 4.052 | 4.055 | 3.938 | 3.985 | 2,780,969 | -0.04(-1.00%) |
Aug 04, 2004 | 4.251 | 4.280 | 4.022 | 4.026 | 1,972,003 | -0.18(-4.17%) |
Aug 03, 2004 | 4.303 | 4.314 | 4.150 | 4.201 | 3,851,122 | -0.13(-3.05%) |
Aug 02, 2004 | 4.174 | 4.360 | 4.158 | 4.333 | 3,414,487 | +0.15(+3.68%) |
Jul 30, 2004 | 4.138 | 4.205 | 4.113 | 4.179 | 1,863,241 | +0.09(+2.16%) |
Jul 29, 2004 | 4.070 | 4.101 | 3.980 | 4.091 | 1,685,411 | +0.05(+1.31%) |
Jul 28, 2004 | 4.008 | 4.079 | 4.006 | 4.038 | 1,783,853 | +0.07(+1.68%) |
Jul 27, 2004 | 3.904 | 3.994 | 3.860 | 3.972 | 1,040,779 | +0.08(+1.97%) |
Jul 26, 2004 | 4.011 | 4.011 | 3.867 | 3.895 | 1,894,996 | -0.11(-2.74%) |
Jul 23, 2004 | 3.997 | 4.052 | 3.920 | 4.004 | 1,783,059 | +0.01(+0.19%) |
Jul 22, 2004 | 4.071 | 4.099 | 3.991 | 3.997 | 1,667,946 | -0.06(-1.40%) |
Jul 21, 2004 | 4.091 | 4.143 | 4.045 | 4.053 | 1,371,034 | -0.03(-0.83%) |
Jul 20, 2004 | 4.105 | 4.120 | 4.052 | 4.088 | 1,134,457 | -0.04(-1.07%) |
Jul 19, 2004 | 4.074 | 4.153 | 4.038 | 4.132 | 1,217,021 | +0.07(+1.71%) |
Jul 16, 2004 | 4.022 | 4.064 | 4.006 | 4.062 | 2,322,899 | +0.10(+2.61%) |
Jul 15, 2004 | 3.968 | 3.992 | 3.925 | 3.959 | 2,370,532 | -0.02(-0.57%) |
Jul 14, 2004 | 3.930 | 3.991 | 3.911 | 3.982 | 2,083,940 | +0.06(+1.64%) |
Jul 13, 2004 | 3.895 | 3.928 | 3.853 | 3.917 | 2,825,426 | -0.01(-0.19%) |
Jul 12, 2004 | 4.006 | 4.006 | 3.924 | 3.925 | 1,929,133 | -0.08(-1.92%) |
Jul 09, 2004 | 3.982 | 4.017 | 3.906 | 4.002 | 1,945,805 | +0.05(+1.27%) |
Jul 08, 2004 | 3.936 | 3.982 | 3.905 | 3.951 | 2,029,162 | +0.03(+0.71%) |
Jul 07, 2004 | 3.936 | 3.943 | 3.894 | 3.924 | 1,543,306 | -0.01(-0.32%) |
Jul 06, 2004 | 3.880 | 3.936 | 3.856 | 3.936 | 2,369,738 | +0.08(+2.12%) |
Jul 02, 2004 | 3.769 | 3.882 | 3.769 | 3.854 | 2,410,226 | +0.08(+2.17%) |
Jul 01, 2004 | 3.791 | 3.793 | 3.744 | 3.773 | 2,501,522 | +0.01(+0.17%) |
Jun 30, 2004 | 3.684 | 3.790 | 3.654 | 3.766 | 3,566,118 | +0.10(+2.71%) |
Jun 29, 2004 | 3.683 | 3.689 | 3.611 | 3.667 | 3,578,026 | -0.02(-0.58%) |
Jun 28, 2004 | 3.807 | 3.807 | 3.655 | 3.688 | 3,694,727 | -0.13(-3.40%) |
Jun 25, 2004 | 3.799 | 3.848 | 3.779 | 3.818 | 2,245,892 | +0.02(+0.53%) |
Jun 24, 2004 | 3.832 | 3.836 | 3.775 | 3.798 | 3,611,369 | +0.03(+0.67%) |
Jun 23, 2004 | 3.755 | 3.790 | 3.739 | 3.773 | 9,333,672 | +0.05(+1.46%) |
Jun 22, 2004 | 3.735 | 3.741 | 3.708 | 3.718 | 7,765,755 | +0.02(+0.48%) |
Jun 21, 2004 | 3.681 | 3.741 | 3.658 | 3.701 | 6,373,285 | +0.07(+1.91%) |
Jun 18, 2004 | 3.606 | 3.713 | 3.606 | 3.632 | 1,504,406 | +0.04(+1.05%) |
Jun 17, 2004 | 3.594 | 3.606 | 3.548 | 3.594 | 990,764 | +0.03(+0.81%) |
Jun 16, 2004 | 3.529 | 3.594 | 3.527 | 3.565 | 1,294,027 | +0.01(+0.32%) |
Jun 15, 2004 | 3.464 | 3.584 | 3.455 | 3.553 | 3,453,387 | +0.16(+4.64%) |
Jun 14, 2004 | 3.424 | 3.459 | 3.386 | 3.396 | 1,767,975 | -0.03(-0.81%) |
Jun 10, 2004 | 3.332 | 3.427 | 3.332 | 3.424 | 2,557,888 | +0.12(+3.54%) |
Jun 09, 2004 | 3.351 | 3.351 | 3.295 | 3.307 | 2,199,847 | -0.03(-0.94%) |
Jun 08, 2004 | 3.373 | 3.433 | 3.338 | 3.338 | 1,899,759 | -0.02(-0.64%) |
Jun 07, 2004 | 3.308 | 3.400 | 3.308 | 3.359 | 1,450,422 | +0.03(+0.98%) |
Jun 04, 2004 | 3.291 | 3.327 | 3.285 | 3.327 | 1,274,180 | +0.05(+1.58%) |
Jun 03, 2004 | 3.477 | 3.477 | 3.265 | 3.275 | 2,761,122 | -0.10(-3.02%) |
Jun 02, 2004 | 3.445 | 3.449 | 3.377 | 3.377 | 1,375,003 | -0.07(-1.97%) |
Jun 01, 2004 | 3.426 | 3.512 | 3.358 | 3.445 | 2,295,907 | +1.81(+110.51%) |
May 28, 2004 | 1.638 | 1.653 | 1.632 | 1.637 | 3,316,839 | +0.00(+0.21%) |
May 27, 2004 | 1.716 | 1.720 | 1.630 | 1.633 | 4,963,351 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.753 | 1.707 | 1.711 | 5,647,677 | -0.04(-2.41%) |
May 25, 2004 | 1.792 | 1.792 | 1.744 | 1.753 | 3,726,482 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.788 | 1.719 | 1.776 | 1,273,386 | +0.05(+3.09%) |
May 21, 2004 | 1.732 | 1.751 | 1.717 | 1.723 | 1,222,578 | -0.01(-0.53%) |
May 20, 2004 | 1.757 | 1.774 | 1.721 | 1.732 | 3,266,031 | -0.02(-1.01%) |
May 19, 2004 | 1.799 | 1.799 | 1.740 | 1.750 | 3,127,895 | -0.03(-1.59%) |
May 18, 2004 | 1.798 | 1.807 | 1.759 | 1.778 | 2,276,854 | -0.02(-0.95%) |
May 17, 2004 | 1.810 | 1.828 | 1.786 | 1.795 | 3,758,238 | +0.00(+0.16%) |
May 14, 2004 | 1.774 | 1.800 | 1.757 | 1.792 | 1,432,163 | +0.03(+1.77%) |
May 13, 2004 | 1.795 | 1.798 | 1.756 | 1.761 | 2,537,247 | -0.00(-0.14%) |
May 12, 2004 | 1.739 | 1.776 | 1.730 | 1.763 | 2,407,050 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.743 | 1,805,288 | +0.07(+4.02%) |
May 10, 2004 | 1.737 | 1.737 | 1.672 | 1.676 | 3,443,860 | -0.09(-5.10%) |
May 07, 2004 | 1.841 | 1.841 | 1.766 | 1.766 | 2,488,026 | -0.07(-3.79%) |
May 06, 2004 | 1.856 | 1.856 | 1.816 | 1.836 | 1,589,352 | -0.01(-0.70%) |
May 05, 2004 | 1.855 | 1.867 | 1.810 | 1.849 | 1,702,083 | -0.01(-0.39%) |
May 04, 2004 | 1.819 | 1.872 | 1.807 | 1.856 | 2,295,907 | +0.07(+4.13%) |
May 03, 2004 | 1.737 | 1.808 | 1.737 | 1.782 | 1,830,692 | +0.05(+2.72%) |
Apr 30, 2004 | 1.759 | 1.770 | 1.733 | 1.735 | 1,798,936 | -0.02(-1.36%) |
Apr 29, 2004 | 1.771 | 1.790 | 1.745 | 1.759 | 3,343,831 | -0.03(-1.86%) |
Apr 28, 2004 | 1.824 | 1.828 | 1.791 | 1.792 | 2,578,529 | -0.07(-3.80%) |
Apr 27, 2004 | 1.864 | 1.874 | 1.853 | 1.863 | 1,063,802 | +0.01(+0.60%) |
Apr 26, 2004 | 1.850 | 1.869 | 1.848 | 1.852 | 808,172 | +0.02(+1.20%) |
Apr 23, 2004 | 1.848 | 1.848 | 1.819 | 1.830 | 547,778 | -0.02(-0.82%) |
Apr 22, 2004 | 1.799 | 1.848 | 1.797 | 1.845 | 925,666 | +0.05(+2.99%) |
Apr 21, 2004 | 1.829 | 1.829 | 1.787 | 1.792 | 1,930,721 | -0.04(-2.03%) |
Apr 20, 2004 | 1.869 | 1.881 | 1.827 | 1.829 | 1,929,133 | -0.05(-2.86%) |
Apr 19, 2004 | 1.892 | 1.893 | 1.868 | 1.883 | 939,956 | -0.00(-0.05%) |
Apr 16, 2004 | 1.907 | 1.907 | 1.862 | 1.883 | 1,494,086 | -0.02(-0.85%) |
Apr 15, 2004 | 1.801 | 1.912 | 1.801 | 1.900 | 2,875,441 | +0.10(+5.60%) |
Apr 14, 2004 | 1.818 | 1.838 | 1.793 | 1.799 | 1,873,561 | -0.06(-3.19%) |
Apr 13, 2004 | 1.893 | 1.897 | 1.853 | 1.858 | 2,394,348 | -0.01(-0.54%) |
Apr 12, 2004 | 1.839 | 1.874 | 1.839 | 1.868 | 1,527,429 | +0.03(+1.59%) |
Apr 08, 2004 | 1.829 | 1.844 | 1.815 | 1.839 | 2,202,229 | +0.00(+0.07%) |
Apr 07, 2004 | 1.842 | 1.855 | 1.826 | 1.837 | 1,116,198 | -0.00(-0.22%) |
Apr 06, 2004 | 1.836 | 1.860 | 1.831 | 1.842 | 2,052,979 | +0.01(+0.76%) |
Apr 05, 2004 | 1.816 | 1.830 | 1.805 | 1.828 | 3,018,339 | +0.03(+1.59%) |
Apr 02, 2004 | 1.773 | 1.800 | 1.761 | 1.799 | 2,502,316 | +0.03(+1.75%) |
Apr 01, 2004 | 1.759 | 1.781 | 1.756 | 1.768 | 1,675,091 | +0.02(+0.92%) |
Mar 31, 2004 | 1.752 | 1.781 | 1.737 | 1.752 | 2,476,912 | +0.01(+0.49%) |
Mar 30, 2004 | 1.718 | 1.769 | 1.718 | 1.744 | 2,651,566 | +0.03(+1.47%) |
Mar 29, 2004 | 1.705 | 1.727 | 1.697 | 1.718 | 2,662,680 | +0.03(+1.56%) |
Mar 26, 2004 | 1.693 | 1.702 | 1.685 | 1.692 | 2,018,048 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.660 | 1.680 | 1,616,344 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.692 | 1.696 | 1,786,234 | -0.04(-2.57%) |
Mar 23, 2004 | 1.754 | 1.754 | 1.734 | 1.740 | 501,733 | -0.01(-0.31%) |
Mar 22, 2004 | 1.740 | 1.755 | 1.728 | 1.746 | 1,236,868 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.742 | 1,376,591 | -0.02(-1.11%) |
Mar 18, 2004 | 1.756 | 1.767 | 1.746 | 1.761 | 1,078,091 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.754 | 1.712 | 1.750 | 2,081,558 | +0.04(+2.08%) |
Mar 16, 2004 | 1.716 | 1.743 | 1.706 | 1.714 | 1,530,604 | -0.00(-0.13%) |
Mar 15, 2004 | 1.738 | 1.738 | 1.709 | 1.716 | 3,934,479 | -0.01(-0.33%) |
Mar 12, 2004 | 1.740 | 1.747 | 1.708 | 1.722 | 1,797,349 | -0.01(-0.60%) |
Mar 11, 2004 | 1.713 | 1.756 | 1.690 | 1.732 | 2,570,590 | +0.01(+0.75%) |
Mar 10, 2004 | 1.786 | 1.786 | 1.713 | 1.719 | 2,929,425 | -0.07(-4.01%) |
Mar 09, 2004 | 1.782 | 1.803 | 1.781 | 1.791 | 1,654,450 | -0.01(-0.30%) |
Mar 08, 2004 | 1.794 | 1.823 | 1.786 | 1.797 | 1,371,828 | +0.01(+0.58%) |
Mar 05, 2004 | 1.735 | 1.796 | 1.735 | 1.786 | 2,842,098 | +0.07(+4.07%) |
Mar 04, 2004 | 1.734 | 1.734 | 1.703 | 1.716 | 5,174,523 | -0.01(-0.58%) |
Mar 03, 2004 | 1.716 | 1.729 | 1.696 | 1.726 | 2,167,298 | -0.01(-0.44%) |
Mar 02, 2004 | 1.759 | 1.781 | 1.726 | 1.734 | 2,483,263 | -0.02(-1.24%) |
Mar 01, 2004 | 1.769 | 1.769 | 1.741 | 1.756 | 2,257,800 | +0.03(+1.68%) |
Feb 27, 2004 | 1.671 | 1.741 | 1.666 | 1.727 | 5,519,068 | +0.06(+3.43%) |
Feb 26, 2004 | 1.622 | 1.675 | 1.618 | 1.669 | 2,108,551 | +0.05(+3.01%) |
Feb 25, 2004 | 1.609 | 1.630 | 1.600 | 1.621 | 2,886,555 | +0.05(+3.11%) |
Feb 24, 2004 | 1.567 | 1.588 | 1.557 | 1.572 | 1,446,453 | +0.01(+0.83%) |
Feb 23, 2004 | 1.568 | 1.568 | 1.555 | 1.559 | 1,132,075 | -0.00(-0.22%) |
Feb 20, 2004 | 1.586 | 1.586 | 1.536 | 1.562 | 1,093,969 | -0.02(-1.57%) |
Feb 19, 2004 | 1.599 | 1.599 | 1.556 | 1.587 | 1,638,572 | -0.01(-0.88%) |
Feb 18, 2004 | 1.631 | 1.636 | 1.598 | 1.601 | 790,706 | -0.03(-1.59%) |
Feb 17, 2004 | 1.616 | 1.628 | 1.604 | 1.627 | 1,524,253 | +0.03(+1.91%) |
Feb 13, 2004 | 1.622 | 1.627 | 1.592 | 1.597 | 1,028,871 | -0.02(-1.13%) |
Feb 12, 2004 | 1.622 | 1.622 | 1.603 | 1.615 | 946,307 | -0.01(-0.33%) |
Feb 11, 2004 | 1.626 | 1.640 | 1.600 | 1.620 | 1,551,245 | +0.00(+0.16%) |
Feb 10, 2004 | 1.634 | 1.634 | 1.611 | 1.618 | 1,209,876 | +0.01(+0.86%) |
Feb 09, 2004 | 1.580 | 1.614 | 1.576 | 1.604 | 1,776,708 | +0.03(+1.94%) |
Feb 06, 2004 | 1.575 | 1.602 | 1.568 | 1.573 | 657,334 | +0.01(+0.83%) |
Feb 05, 2004 | 1.560 | 1.568 | 1.546 | 1.560 | 2,664,268 | +0.00(+0.04%) |
Feb 04, 2004 | 1.590 | 1.594 | 1.556 | 1.560 | 1,262,272 | -0.05(-3.05%) |
Feb 03, 2004 | 1.559 | 1.616 | 1.559 | 1.609 | 1,914,843 | +0.06(+4.03%) |
Feb 02, 2004 | 1.522 | 1.559 | 1.504 | 1.547 | 2,772,236 | +0.02(+1.63%) |
Jan 30, 2004 | 1.540 | 1.558 | 1.520 | 1.522 | 2,318,135 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.613 | 1.536 | 1.549 | 3,242,214 | -0.07(-4.41%) |
Jan 28, 2004 | 1.673 | 1.673 | 1.603 | 1.621 | 1,367,065 | -0.07(-4.15%) |
Jan 27, 2004 | 1.688 | 1.691 | 1.670 | 1.691 | 692,265 | +0.01(+0.47%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.663 | 1.683 | 1,524,253 | -0.02(-1.33%) |
Jan 23, 2004 | 1.693 | 1.725 | 1.686 | 1.706 | 900,262 | -0.00(-0.24%) |
Jan 22, 2004 | 1.716 | 1.716 | 1.672 | 1.710 | 917,727 | +0.00(+0.17%) |
Jan 21, 2004 | 1.692 | 1.707 | 1.686 | 1.707 | 847,866 | +0.01(+0.46%) |
Jan 20, 2004 | 1.660 | 1.701 | 1.656 | 1.699 | 1,097,145 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.627 | 1.599 | 1.612 | 825,637 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.688 | 1.620 | 1.625 | 887,560 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.676 | 1.682 | 3,312,076 | -0.02(-1.39%) |
Jan 13, 2004 | 1.697 | 1.718 | 1.688 | 1.705 | 2,175,237 | +0.03(+1.59%) |
Jan 12, 2004 | 1.663 | 1.682 | 1.638 | 1.678 | 2,027,574 | +0.02(+1.10%) |
Jan 09, 2004 | 1.609 | 1.676 | 1.606 | 1.660 | 2,743,656 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.607 | 1.619 | 3,515,310 | -0.00(-0.25%) |
Jan 07, 2004 | 1.677 | 1.677 | 1.618 | 1.623 | 1,551,245 | -0.04(-2.57%) |
Jan 06, 2004 | 1.737 | 1.743 | 1.657 | 1.666 | 2,735,717 | -0.07(-4.11%) |
Jan 05, 2004 | 1.693 | 1.748 | 1.689 | 1.737 | 3,246,977 | +0.10(+6.16%) |
Jan 02, 2004 | 1.598 | 1.637 | 1.598 | 1.637 | 1,349,599 | +0.05(+3.03%) |
Dec 31, 2003 | 1.587 | 1.606 | 1.584 | 1.588 | 944,719 | +0.00(+0.12%) |
Dec 30, 2003 | 1.595 | 1.618 | 1.585 | 1.587 | 1,141,602 | -0.00(-0.28%) |
Dec 29, 2003 | 1.584 | 1.592 | 1.568 | 1.591 | 2,796,052 | +0.01(+0.46%) |
Dec 26, 2003 | 1.581 | 1.592 | 1.581 | 1.584 | 273,095 | +0.01(+0.90%) |
Dec 24, 2003 | 1.559 | 1.576 | 1.559 | 1.569 | 442,986 | +0.02(+1.10%) |
Dec 23, 2003 | 1.556 | 1.559 | 1.547 | 1.552 | 3,226,337 | -0.00(-0.22%) |
Dec 22, 2003 | 1.561 | 1.570 | 1.532 | 1.556 | 1,681,442 | -0.01(-0.52%) |
Dec 19, 2003 | 1.541 | 1.566 | 1.535 | 1.564 | 2,021,223 | +0.02(+1.47%) |
Dec 18, 2003 | 1.477 | 1.554 | 1.477 | 1.541 | 3,192,994 | +0.07(+5.02%) |
Dec 17, 2003 | 1.432 | 1.468 | 1.432 | 1.468 | 1,509,963 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.429 | 912,964 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.428 | 1.428 | 952,658 | -0.01(-0.59%) |
Dec 12, 2003 | 1.435 | 1.444 | 1.424 | 1.436 | 1,422,636 | +0.01(+0.48%) |
Dec 11, 2003 | 1.425 | 1.436 | 1.416 | 1.429 | 1,209,876 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.437 | 1.445 | 874,858 | -0.02(-1.50%) |
Dec 09, 2003 | 1.474 | 1.475 | 1.460 | 1.467 | 720,844 | -0.02(-1.15%) |
Dec 08, 2003 | 1.456 | 1.484 | 1.454 | 1.484 | 895,499 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.445 | 1.445 | 865,331 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.451 | 1.433 | 1.451 | 970,123 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,326 | +0.01(+0.87%) |
Dec 02, 2003 | 1.394 | 1.420 | 1.394 | 1.418 | 782,767 | +0.02(+1.56%) |
Dec 01, 2003 | 1.396 | 1.398 | 1.381 | 1.396 | 727,196 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.405 | 158,776 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.379 | 1.361 | 1.379 | 641,456 | +0.02(+1.67%) |
Nov 25, 2003 | 1.365 | 1.365 | 1.354 | 1.356 | 503,321 | +0.01(+0.42%) |
Nov 24, 2003 | 1.386 | 1.386 | 1.344 | 1.351 | 884,384 | -0.03(-2.43%) |
Nov 21, 2003 | 1.386 | 1.389 | 1.382 | 1.384 | 1,481,384 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.398 | 1.375 | 1.396 | 1,424,224 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.377 | 698,616 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.356 | 1.330 | 1.348 | 571,595 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.327 | 1.332 | 587,472 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.371 | 1.350 | 1.352 | 1,147,953 | +0.01(+1.04%) |
Nov 13, 2003 | 1.320 | 1.338 | 1.314 | 1.338 | 700,204 | +0.02(+1.34%) |
Nov 12, 2003 | 1.322 | 1.325 | 1.309 | 1.320 | 1,435,338 | +0.01(+0.41%) |
Nov 11, 2003 | 1.306 | 1.317 | 1.304 | 1.315 | 541,427 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.280 | 1.303 | 2,305,433 | +0.01(+0.39%) |
Nov 07, 2003 | 1.303 | 1.319 | 1.298 | 1.298 | 2,818,281 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.293 | 1.274 | 1.286 | 1,128,900 | +0.00(+0.25%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.278 | 1.283 | 1,413,110 | -0.01(-0.51%) |
Nov 04, 2003 | 1.288 | 1.296 | 1.288 | 1.290 | 1,387,706 | -0.01(-0.94%) |