Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.189 | 1.229 | 1.140 | 1.205 | 44,517 | -0.01(-0.67%) |
Oct 28, 2004 | 1.213 | 1.237 | 1.189 | 1.213 | 49,958 | +0.01(+0.67%) |
Oct 27, 2004 | 1.148 | 1.205 | 1.148 | 1.205 | 36,479 | +0.02(+1.36%) |
Oct 26, 2004 | 1.108 | 1.189 | 1.108 | 1.189 | 39,942 | +0.04(+3.45%) |
Oct 25, 2004 | 1.173 | 1.181 | 1.124 | 1.149 | 76,916 | -0.02(-2.00%) |
Oct 22, 2004 | 1.181 | 1.213 | 1.173 | 1.173 | 32,151 | +0.00(+0.00%) |
Oct 21, 2004 | 1.205 | 1.310 | 1.173 | 1.173 | 235,201 | -0.06(-4.61%) |
Oct 20, 2004 | 1.278 | 1.302 | 1.229 | 1.229 | 59,604 | -0.04(-3.18%) |
Oct 19, 2004 | 1.270 | 1.270 | 1.229 | 1.270 | 53,173 | +0.02(+1.29%) |
Oct 18, 2004 | 1.286 | 1.286 | 1.253 | 1.253 | 110,552 | +0.02(+1.31%) |
Oct 15, 2004 | 1.229 | 1.286 | 1.197 | 1.237 | 170,774 | +0.02(+2.00%) |
Oct 14, 2004 | 1.229 | 1.294 | 1.181 | 1.213 | 85,943 | -0.02(-1.32%) |
Oct 13, 2004 | 1.286 | 1.334 | 1.229 | 1.229 | 151,978 | +0.02(+1.33%) |
Oct 12, 2004 | 1.237 | 1.294 | 1.173 | 1.213 | 206,388 | +0.02(+2.04%) |
Oct 11, 2004 | 1.237 | 1.237 | 1.140 | 1.189 | 15,457 | +0.01(+0.68%) |
Oct 08, 2004 | 1.173 | 1.197 | 1.140 | 1.181 | 100,906 | +0.03(+2.82%) |
Oct 07, 2004 | 1.164 | 1.213 | 1.140 | 1.148 | 52,431 | -0.02(-2.07%) |
Oct 06, 2004 | 1.221 | 1.245 | 1.140 | 1.173 | 72,217 | +0.01(+0.69%) |
Oct 05, 2004 | 1.156 | 1.213 | 1.140 | 1.164 | 106,965 | +0.06(+5.80%) |
Oct 04, 2004 | 1.156 | 1.156 | 1.100 | 1.101 | 27,328 | -0.01(-1.30%) |
Oct 01, 2004 | 1.124 | 1.124 | 1.043 | 1.115 | 43,652 | +0.05(+4.47%) |
Sep 30, 2004 | 1.067 | 1.132 | 1.050 | 1.067 | 115,869 | -0.03(-2.94%) |
Sep 29, 2004 | 1.059 | 1.108 | 1.051 | 1.100 | 56,018 | -0.01(-0.73%) |
Sep 28, 2004 | 1.124 | 1.124 | 1.043 | 1.108 | 226,545 | +0.02(+1.48%) |
Sep 27, 2004 | 1.100 | 1.116 | 1.059 | 1.092 | 34,624 | -0.04(-3.57%) |
Sep 24, 2004 | 1.205 | 1.237 | 1.067 | 1.132 | 44,641 | +0.02(+2.19%) |
Sep 23, 2004 | 1.124 | 1.156 | 1.108 | 1.108 | 27,947 | -0.05(-4.20%) |
Sep 22, 2004 | 1.132 | 1.156 | 1.100 | 1.156 | 50,453 | +0.01(+0.70%) |
Sep 21, 2004 | 1.181 | 1.189 | 1.059 | 1.148 | 61,706 | -0.04(-3.40%) |
Sep 20, 2004 | 1.237 | 1.237 | 1.181 | 1.189 | 28,441 | -0.03(-2.65%) |
Sep 17, 2004 | 1.221 | 1.245 | 1.221 | 1.221 | 5,564 | -0.01(-0.66%) |
Sep 16, 2004 | 1.181 | 1.245 | 1.156 | 1.229 | 71,077 | +0.02(+2.01%) |
Sep 15, 2004 | 1.181 | 1.253 | 1.156 | 1.205 | 111,912 | -0.02(-1.32%) |
Sep 14, 2004 | 1.302 | 1.334 | 1.173 | 1.221 | 199,711 | +0.06(+4.86%) |
Sep 13, 2004 | 1.133 | 1.164 | 1.132 | 1.164 | 25,721 | +0.00(+0.00%) |
Sep 10, 2004 | 1.173 | 1.173 | 1.132 | 1.164 | 32,027 | -0.01(-0.69%) |
Sep 09, 2004 | 1.173 | 1.213 | 1.108 | 1.173 | 66,281 | +0.00(+0.00%) |
Sep 08, 2004 | 1.181 | 1.271 | 1.148 | 1.173 | 57,254 | -0.07(-5.84%) |
Sep 07, 2004 | 1.237 | 1.245 | 1.189 | 1.245 | 36,356 | -0.04(-3.14%) |
Sep 03, 2004 | 1.205 | 1.318 | 1.205 | 1.286 | 18,796 | -0.01(-0.63%) |
Sep 02, 2004 | 1.302 | 1.302 | 1.213 | 1.294 | 9,645 | +0.00(+0.00%) |
Sep 01, 2004 | 1.213 | 1.326 | 1.213 | 1.294 | 29,802 | +0.06(+5.26%) |
Aug 31, 2004 | 1.221 | 1.245 | 1.181 | 1.229 | 24,361 | -0.05(-3.80%) |
Aug 30, 2004 | 1.270 | 1.278 | 1.253 | 1.278 | 31,409 | +0.00(+0.00%) |
Aug 27, 2004 | 1.318 | 1.326 | 1.270 | 1.278 | 37,469 | -0.01(-0.63%) |
Aug 26, 2004 | 1.407 | 1.415 | 1.278 | 1.286 | 104,369 | -0.03(-2.45%) |
Aug 25, 2004 | 1.318 | 1.399 | 1.253 | 1.318 | 548,061 | +0.12(+10.14%) |
Aug 24, 2004 | 1.189 | 1.197 | 1.164 | 1.197 | 37,098 | +0.02(+2.07%) |
Aug 23, 2004 | 1.067 | 1.181 | 1.067 | 1.173 | 22,382 | +0.02(+2.04%) |
Aug 20, 2004 | 1.182 | 1.182 | 1.140 | 1.149 | 12,984 | -0.03(-2.67%) |
Aug 19, 2004 | 1.156 | 1.253 | 1.156 | 1.181 | 47,238 | +0.04(+3.55%) |
Aug 18, 2004 | 1.148 | 1.205 | 1.140 | 1.140 | 19,043 | -0.07(-6.00%) |
Aug 17, 2004 | 1.189 | 1.253 | 1.181 | 1.213 | 166,817 | +0.02(+1.35%) |
Aug 16, 2004 | 1.229 | 1.253 | 1.181 | 1.197 | 29,431 | -0.02(-1.33%) |
Aug 13, 2004 | 1.011 | 1.237 | 1.011 | 1.213 | 165,457 | +0.13(+11.94%) |
Aug 12, 2004 | 0.9704 | 1.164 | 0.9704 | 1.084 | 35,366 | -0.05(-4.35%) |
Aug 11, 2004 | 1.100 | 1.133 | 0.9461 | 1.133 | 46,990 | -0.04(-3.38%) |
Aug 10, 2004 | 1.164 | 1.173 | 1.100 | 1.173 | 82,233 | +0.11(+10.69%) |
Aug 09, 2004 | 1.011 | 1.076 | 0.9461 | 1.059 | 149,505 | +0.06(+6.50%) |
Aug 06, 2004 | 1.173 | 1.173 | 0.8087 | 0.9947 | 248,556 | -0.04(-3.98%) |
Aug 05, 2004 | 1.012 | 1.132 | 1.003 | 1.036 | 49,958 | +0.03(+3.31%) |
Aug 04, 2004 | 0.9947 | 1.124 | 0.9866 | 1.003 | 70,238 | -0.02(-1.59%) |
Aug 03, 2004 | 1.084 | 1.181 | 0.9704 | 1.019 | 89,351 | -0.10(-8.70%) |
Aug 02, 2004 | 1.124 | 1.132 | 1.084 | 1.116 | 34,624 | -0.02(-1.43%) |
Jul 30, 2004 | 1.181 | 1.181 | 1.124 | 1.132 | 26,957 | +0.00(+0.00%) |
Jul 29, 2004 | 1.132 | 1.164 | 1.132 | 1.132 | 15,952 | -0.01(-0.71%) |
Jul 28, 2004 | 1.132 | 1.213 | 1.132 | 1.140 | 17,065 | -0.06(-4.73%) |
Jul 27, 2004 | 1.164 | 1.205 | 1.140 | 1.197 | 38,952 | +0.01(+0.68%) |
Jul 26, 2004 | 1.205 | 1.213 | 1.164 | 1.189 | 12,860 | +0.00(+0.00%) |
Jul 23, 2004 | 1.181 | 1.245 | 1.173 | 1.189 | 66,405 | -0.02(-2.00%) |
Jul 22, 2004 | 1.213 | 1.270 | 1.197 | 1.213 | 97,073 | +0.02(+1.35%) |
Jul 21, 2004 | 1.189 | 1.245 | 1.164 | 1.197 | 41,673 | +0.01(+0.68%) |
Jul 20, 2004 | 1.310 | 1.310 | 1.173 | 1.189 | 37,839 | -0.03(-2.65%) |
Jul 19, 2004 | 1.213 | 1.270 | 1.213 | 1.221 | 64,055 | -0.01(-0.66%) |
Jul 16, 2004 | 1.229 | 1.302 | 1.221 | 1.229 | 85,820 | +0.01(+0.66%) |
Jul 15, 2004 | 1.278 | 1.294 | 1.164 | 1.221 | 199,340 | +0.01(+0.67%) |
Jul 14, 2004 | 1.140 | 1.270 | 1.132 | 1.213 | 348,721 | +0.07(+6.38%) |
Jul 13, 2004 | 1.140 | 1.205 | 1.100 | 1.140 | 95,341 | -0.06(-4.73%) |
Jul 12, 2004 | 1.124 | 1.213 | 1.019 | 1.197 | 107,584 | +0.15(+13.85%) |
Jul 09, 2004 | 1.019 | 1.051 | 1.019 | 1.051 | 35,243 | +0.00(+0.00%) |
Jul 08, 2004 | 0.9866 | 1.100 | 0.9866 | 1.051 | 55,770 | +0.01(+0.78%) |
Jul 07, 2004 | 1.003 | 1.100 | 0.9785 | 1.043 | 23,990 | -0.04(-3.73%) |
Jul 06, 2004 | 1.051 | 1.084 | 0.9219 | 1.084 | 84,583 | +0.03(+3.08%) |
Jul 02, 2004 | 0.8895 | 1.181 | 0.8814 | 1.051 | 200,205 | -0.07(-5.87%) |
Jul 01, 2004 | 1.100 | 1.124 | 1.100 | 1.117 | 18,178 | -0.02(-1.36%) |
Jun 30, 2004 | 1.133 | 1.147 | 1.132 | 1.132 | 16,570 | +0.00(+0.00%) |
Jun 29, 2004 | 1.092 | 1.181 | 1.092 | 1.132 | 50,700 | +0.02(+2.19%) |
Jun 28, 2004 | 1.213 | 1.213 | 1.092 | 1.108 | 50,453 | +0.02(+1.48%) |
Jun 25, 2004 | 1.164 | 1.164 | 1.092 | 1.092 | 43,281 | -0.05(-4.26%) |
Jun 24, 2004 | 1.124 | 1.221 | 1.124 | 1.140 | 14,715 | +0.03(+2.84%) |
Jun 23, 2004 | 1.076 | 1.189 | 1.076 | 1.109 | 22,629 | +0.01(+0.73%) |
Jun 22, 2004 | 1.124 | 1.156 | 1.076 | 1.101 | 71,351 | -0.05(-4.15%) |
Jun 21, 2004 | 1.205 | 1.229 | 1.140 | 1.148 | 92,126 | -0.03(-2.74%) |
Jun 18, 2004 | 1.198 | 1.205 | 1.173 | 1.181 | 10,016 | -0.03(-2.67%) |
Jun 17, 2004 | 1.189 | 1.229 | 1.148 | 1.213 | 75,432 | +0.02(+2.04%) |
Jun 16, 2004 | 1.124 | 1.189 | 1.124 | 1.189 | 33,264 | +0.02(+1.38%) |
Jun 15, 2004 | 1.148 | 1.213 | 1.148 | 1.173 | 36,603 | +0.00(+0.00%) |
Jun 14, 2004 | 1.148 | 1.173 | 1.148 | 1.173 | 18,425 | -0.02(-2.03%) |
Jun 10, 2004 | 1.189 | 1.205 | 1.140 | 1.197 | 52,308 | +0.00(+0.00%) |
Jun 09, 2004 | 1.278 | 1.294 | 1.173 | 1.197 | 64,674 | -0.02(-1.33%) |
Jun 08, 2004 | 1.164 | 1.302 | 1.164 | 1.213 | 30,915 | +0.00(+0.00%) |
Jun 07, 2004 | 1.213 | 1.221 | 1.164 | 1.213 | 33,388 | -0.04(-3.23%) |
Jun 04, 2004 | 1.213 | 1.278 | 1.173 | 1.253 | 66,034 | +0.04(+3.33%) |
Jun 03, 2004 | 1.197 | 1.213 | 1.156 | 1.213 | 50,453 | +0.01(+0.67%) |
Jun 02, 2004 | 1.205 | 1.213 | 1.173 | 1.205 | 79,142 | -0.01(-0.67%) |
Jun 01, 2004 | 1.132 | 1.334 | 1.092 | 1.213 | 216,899 | -0.14(-10.18%) |
May 28, 2004 | 1.278 | 1.359 | 1.278 | 1.350 | 37,839 | +0.06(+4.38%) |
May 27, 2004 | 1.399 | 1.399 | 1.286 | 1.294 | 63,437 | -0.07(-5.33%) |
May 26, 2004 | 1.342 | 1.407 | 1.318 | 1.367 | 123,289 | +0.05(+3.68%) |
May 25, 2004 | 1.310 | 1.391 | 1.262 | 1.318 | 104,369 | -0.01(-0.61%) |
May 24, 2004 | 1.391 | 1.423 | 1.302 | 1.326 | 131,203 | +0.03(+2.50%) |
May 21, 2004 | 1.383 | 1.399 | 1.294 | 1.294 | 306,429 | +0.00(+0.00%) |
May 20, 2004 | 1.326 | 1.496 | 1.237 | 1.294 | 913,353 | -0.11(-7.51%) |
May 19, 2004 | 1.067 | 1.488 | 1.051 | 1.399 | 878,975 | +0.32(+29.10%) |
May 18, 2004 | 1.051 | 1.116 | 1.051 | 1.084 | 17,559 | +0.00(+0.00%) |
May 17, 2004 | 1.084 | 1.156 | 1.051 | 1.084 | 61,830 | -0.02(-2.19%) |
May 14, 2004 | 1.108 | 1.140 | 1.067 | 1.108 | 16,941 | -0.03(-2.84%) |
May 13, 2004 | 1.051 | 1.164 | 1.035 | 1.140 | 71,104 | +0.05(+4.44%) |
May 12, 2004 | 1.092 | 1.092 | 1.051 | 1.092 | 26,463 | -0.02(-2.17%) |
May 11, 2004 | 1.084 | 1.116 | 1.067 | 1.116 | 60,098 | +0.07(+6.73%) |
May 10, 2004 | 1.140 | 1.140 | 1.011 | 1.046 | 151,978 | -0.09(-7.64%) |
May 07, 2004 | 1.132 | 1.205 | 1.132 | 1.132 | 59,356 | +0.02(+1.45%) |
May 06, 2004 | 1.213 | 1.213 | 1.100 | 1.116 | 39,942 | -0.07(-6.12%) |
May 05, 2004 | 1.156 | 1.189 | 1.100 | 1.189 | 173,495 | +0.02(+2.08%) |
May 04, 2004 | 1.181 | 1.245 | 1.140 | 1.164 | 67,642 | -0.03(-2.70%) |
May 03, 2004 | 1.318 | 1.318 | 1.156 | 1.197 | 62,695 | -0.02(-1.33%) |
Apr 30, 2004 | 1.302 | 1.350 | 1.124 | 1.213 | 162,489 | -0.10(-7.41%) |
Apr 29, 2004 | 1.391 | 1.399 | 1.164 | 1.310 | 256,842 | -0.10(-6.90%) |
Apr 28, 2004 | 1.496 | 1.496 | 1.391 | 1.407 | 101,895 | -0.02(-1.69%) |
Apr 27, 2004 | 1.528 | 1.528 | 1.415 | 1.431 | 143,816 | -0.04(-2.75%) |
Apr 26, 2004 | 1.480 | 1.545 | 1.456 | 1.472 | 128,730 | +0.02(+1.11%) |
Apr 23, 2004 | 1.423 | 1.650 | 1.383 | 1.456 | 591,095 | +0.03(+2.27%) |
Apr 22, 2004 | 1.496 | 1.504 | 1.423 | 1.423 | 85,696 | -0.03(-2.22%) |
Apr 21, 2004 | 1.431 | 1.472 | 1.423 | 1.456 | 82,604 | +0.02(+1.69%) |
Apr 20, 2004 | 1.439 | 1.480 | 1.431 | 1.431 | 129,224 | -0.05(-3.28%) |
Apr 19, 2004 | 1.496 | 1.496 | 1.415 | 1.480 | 53,050 | +0.03(+2.23%) |
Apr 16, 2004 | 1.536 | 1.536 | 1.439 | 1.448 | 69,744 | -0.02(-1.65%) |
Apr 15, 2004 | 1.480 | 1.504 | 1.439 | 1.472 | 91,879 | -0.02(-1.03%) |
Apr 14, 2004 | 1.504 | 1.508 | 1.448 | 1.487 | 81,615 | +0.02(+1.04%) |
Apr 13, 2004 | 1.520 | 1.714 | 1.472 | 1.472 | 744,310 | +0.04(+2.83%) |
Apr 12, 2004 | 1.456 | 1.488 | 1.391 | 1.431 | 267,847 | -0.05(-3.28%) |
Apr 08, 2004 | 1.545 | 1.545 | 1.472 | 1.480 | 97,196 | -0.03(-2.14%) |
Apr 07, 2004 | 1.569 | 1.569 | 1.472 | 1.512 | 175,597 | -0.03(-2.09%) |
Apr 06, 2004 | 1.545 | 1.553 | 1.480 | 1.545 | 79,884 | +0.01(+0.53%) |
Apr 05, 2004 | 1.520 | 1.553 | 1.496 | 1.536 | 167,683 | -0.01(-0.52%) |
Apr 02, 2004 | 1.545 | 1.585 | 1.520 | 1.545 | 200,700 | -0.02(-1.04%) |
Apr 01, 2004 | 1.585 | 1.585 | 1.520 | 1.561 | 275,391 | -0.02(-1.53%) |
Mar 31, 2004 | 1.666 | 1.666 | 1.520 | 1.585 | 210,098 | -0.03(-2.00%) |
Mar 30, 2004 | 1.569 | 1.690 | 1.504 | 1.617 | 337,468 | +0.07(+4.71%) |
Mar 29, 2004 | 1.585 | 1.609 | 1.536 | 1.545 | 185,119 | -0.02(-1.04%) |
Mar 26, 2004 | 1.561 | 1.577 | 1.536 | 1.561 | 154,698 | +0.01(+0.52%) |
Mar 25, 2004 | 1.634 | 1.650 | 1.545 | 1.553 | 593,815 | -0.08(-4.95%) |
Mar 24, 2004 | 1.690 | 1.698 | 1.577 | 1.634 | 588,127 | -0.02(-1.46%) |
Mar 23, 2004 | 1.884 | 1.884 | 1.634 | 1.658 | 1,793,442 | -0.19(-10.09%) |
Mar 22, 2004 | 2.006 | 2.280 | 1.819 | 1.844 | 13,795,025 | +0.35(+23.24%) |
Mar 19, 2004 | 1.520 | 1.553 | 1.480 | 1.496 | 58,367 | -0.01(-0.54%) |
Mar 18, 2004 | 1.585 | 1.585 | 1.496 | 1.504 | 83,965 | -0.06(-3.63%) |
Mar 17, 2004 | 1.609 | 1.609 | 1.504 | 1.561 | 56,759 | +0.00(+0.00%) |
Mar 16, 2004 | 1.642 | 1.642 | 1.496 | 1.561 | 156,801 | -0.08(-4.93%) |
Mar 15, 2004 | 1.642 | 1.658 | 1.585 | 1.642 | 91,632 | -0.03(-1.93%) |
Mar 12, 2004 | 1.747 | 1.755 | 1.634 | 1.674 | 229,760 | +0.02(+0.98%) |
Mar 11, 2004 | 1.609 | 1.666 | 1.577 | 1.658 | 69,496 | +0.03(+1.99%) |
Mar 10, 2004 | 1.690 | 1.698 | 1.593 | 1.625 | 98,062 | -0.04(-2.43%) |
Mar 09, 2004 | 1.658 | 1.706 | 1.617 | 1.666 | 70,115 | +0.05(+3.00%) |
Mar 08, 2004 | 1.747 | 1.779 | 1.601 | 1.617 | 353,791 | -0.15(-8.26%) |
Mar 05, 2004 | 1.795 | 1.860 | 1.739 | 1.763 | 103,750 | +0.00(+0.00%) |
Mar 04, 2004 | 1.731 | 1.795 | 1.698 | 1.763 | 74,814 | -0.01(-0.46%) |
Mar 03, 2004 | 1.747 | 1.787 | 1.625 | 1.771 | 89,158 | +0.04(+2.34%) |
Mar 02, 2004 | 1.763 | 1.771 | 1.674 | 1.731 | 49,835 | -0.02(-0.93%) |
Mar 01, 2004 | 1.803 | 1.803 | 1.739 | 1.747 | 74,814 | -0.02(-0.92%) |
Feb 27, 2004 | 1.625 | 1.787 | 1.617 | 1.763 | 313,354 | +0.14(+8.46%) |
Feb 26, 2004 | 1.634 | 1.642 | 1.577 | 1.625 | 55,028 | +0.01(+0.90%) |
Feb 25, 2004 | 1.650 | 1.650 | 1.609 | 1.611 | 70,609 | -0.00(-0.30%) |
Feb 24, 2004 | 1.682 | 1.682 | 1.609 | 1.616 | 80,379 | -0.01(-0.60%) |
Feb 23, 2004 | 1.698 | 1.702 | 1.625 | 1.625 | 96,454 | -0.07(-4.29%) |
Feb 20, 2004 | 1.698 | 1.714 | 1.634 | 1.698 | 52,308 | +0.03(+1.94%) |
Feb 19, 2004 | 1.731 | 1.739 | 1.666 | 1.666 | 211,953 | -0.06(-3.29%) |
Feb 18, 2004 | 1.771 | 1.771 | 1.666 | 1.722 | 95,094 | -0.04(-2.29%) |
Feb 17, 2004 | 1.731 | 1.787 | 1.731 | 1.763 | 29,431 | +0.03(+1.87%) |
Feb 13, 2004 | 1.731 | 1.763 | 1.690 | 1.731 | 72,959 | -0.02(-0.93%) |
Feb 12, 2004 | 1.779 | 1.795 | 1.674 | 1.747 | 130,214 | -0.03(-1.91%) |
Feb 11, 2004 | 1.787 | 1.811 | 1.739 | 1.781 | 78,895 | +0.03(+1.94%) |
Feb 10, 2004 | 1.779 | 1.795 | 1.698 | 1.747 | 72,341 | -0.01(-0.46%) |
Feb 09, 2004 | 1.828 | 1.824 | 1.747 | 1.755 | 31,038 | -0.04(-2.25%) |
Feb 06, 2004 | 1.739 | 1.828 | 1.731 | 1.795 | 122,176 | +0.10(+5.71%) |
Feb 05, 2004 | 1.844 | 1.892 | 1.698 | 1.698 | 181,656 | -0.15(-7.89%) |
Feb 04, 2004 | 1.860 | 1.876 | 1.763 | 1.844 | 330,419 | -0.05(-2.56%) |
Feb 03, 2004 | 1.698 | 1.941 | 1.666 | 1.892 | 999,173 | +0.23(+13.59%) |
Feb 02, 2004 | 1.634 | 1.698 | 1.617 | 1.666 | 254,492 | +0.04(+2.49%) |
Jan 30, 2004 | 1.642 | 1.642 | 1.593 | 1.625 | 64,674 | +0.00(+0.00%) |
Jan 29, 2004 | 1.650 | 1.650 | 1.577 | 1.625 | 92,745 | -0.03(-1.95%) |
Jan 28, 2004 | 1.658 | 1.698 | 1.634 | 1.658 | 122,670 | +0.02(+1.03%) |
Jan 27, 2004 | 1.625 | 1.674 | 1.561 | 1.641 | 184,871 | +0.03(+1.96%) |
Jan 26, 2004 | 1.666 | 1.666 | 1.561 | 1.609 | 122,052 | -0.03(-1.97%) |
Jan 23, 2004 | 1.690 | 1.706 | 1.593 | 1.642 | 96,454 | -0.05(-2.87%) |
Jan 22, 2004 | 1.698 | 1.731 | 1.658 | 1.690 | 46,990 | +0.02(+0.97%) |
Jan 21, 2004 | 1.674 | 1.690 | 1.625 | 1.674 | 111,788 | -0.02(-0.96%) |
Jan 20, 2004 | 1.658 | 1.690 | 1.625 | 1.690 | 166,446 | +0.07(+4.50%) |
Jan 16, 2004 | 1.633 | 1.633 | 1.585 | 1.617 | 67,889 | -0.01(-0.50%) |
Jan 15, 2004 | 1.634 | 1.666 | 1.577 | 1.625 | 100,628 | +0.02(+1.00%) |
Jan 14, 2004 | 1.739 | 1.739 | 1.553 | 1.609 | 258,607 | -0.13(-7.44%) |
Jan 13, 2004 | 1.779 | 1.787 | 1.731 | 1.739 | 74,100 | -0.05(-2.71%) |
Jan 12, 2004 | 1.779 | 1.811 | 1.722 | 1.787 | 39,942 | -0.01(-0.45%) |
Jan 09, 2004 | 1.714 | 1.803 | 1.698 | 1.795 | 97,258 | +0.02(+0.91%) |
Jan 08, 2004 | 1.844 | 1.844 | 1.739 | 1.779 | 59,606 | -0.03(-1.79%) |
Jan 07, 2004 | 1.860 | 1.892 | 1.779 | 1.811 | 92,542 | -0.06(-3.03%) |
Jan 06, 2004 | 1.860 | 1.884 | 1.739 | 1.868 | 151,607 | +0.05(+2.67%) |
Jan 05, 2004 | 1.868 | 1.884 | 1.764 | 1.819 | 181,038 | +0.01(+0.45%) |
Jan 02, 2004 | 1.852 | 1.852 | 1.739 | 1.811 | 77,658 | -0.04(-2.18%) |
Dec 31, 2003 | 1.763 | 1.852 | 1.634 | 1.852 | 302,472 | +0.11(+6.02%) |
Dec 30, 2003 | 1.779 | 1.787 | 1.714 | 1.747 | 105,647 | +0.00(+0.00%) |
Dec 29, 2003 | 1.739 | 1.779 | 1.714 | 1.747 | 189,626 | +0.02(+1.41%) |
Dec 26, 2003 | 1.674 | 1.722 | 1.642 | 1.722 | 94,946 | +0.04(+2.40%) |
Dec 24, 2003 | 1.609 | 1.682 | 1.609 | 1.682 | 108,350 | +0.06(+4.00%) |
Dec 23, 2003 | 1.650 | 1.650 | 1.577 | 1.617 | 96,457 | -0.02(-1.48%) |
Dec 22, 2003 | 1.650 | 1.674 | 1.577 | 1.642 | 71,327 | -0.02(-1.46%) |
Dec 19, 2003 | 1.617 | 1.682 | 1.617 | 1.666 | 109,535 | +0.04(+2.49%) |
Dec 18, 2003 | 1.584 | 1.625 | 1.578 | 1.625 | 90,296 | +0.04(+2.55%) |
Dec 17, 2003 | 1.593 | 1.601 | 1.536 | 1.585 | 113,359 | -0.01(-0.51%) |
Dec 16, 2003 | 1.601 | 1.609 | 1.545 | 1.593 | 90,808 | +0.00(+0.00%) |
Dec 15, 2003 | 1.577 | 1.617 | 1.480 | 1.593 | 101,218 | +0.05(+3.14%) |
Dec 12, 2003 | 1.528 | 1.577 | 1.472 | 1.545 | 101,772 | +0.05(+3.24%) |
Dec 11, 2003 | 1.498 | 1.577 | 1.504 | 1.496 | 83,594 | -0.00(-0.16%) |
Dec 10, 2003 | 1.480 | 1.569 | 1.456 | 1.498 | 72,483 | +0.00(+0.16%) |
Dec 09, 2003 | 1.617 | 1.617 | 1.472 | 1.496 | 151,892 | -0.05(-3.14%) |
Dec 08, 2003 | 1.714 | 1.714 | 1.536 | 1.545 | 191,637 | -0.17(-9.91%) |
Dec 05, 2003 | 1.771 | 1.755 | 1.676 | 1.714 | 119,529 | -0.06(-3.20%) |
Dec 04, 2003 | 1.666 | 1.779 | 1.601 | 1.771 | 287,524 | +0.15(+9.50%) |
Dec 03, 2003 | 1.617 | 1.682 | 1.577 | 1.617 | 160,870 | +0.04(+2.56%) |
Dec 02, 2003 | 1.512 | 1.593 | 1.480 | 1.577 | 177,998 | +0.06(+4.28%) |
Dec 01, 2003 | 1.496 | 1.528 | 1.480 | 1.512 | 105,729 | +0.03(+2.19%) |
Nov 28, 2003 | 1.456 | 1.536 | 1.456 | 1.480 | 36,356 | +0.02(+1.67%) |
Nov 26, 2003 | 1.464 | 1.464 | 1.375 | 1.456 | 170,194 | +0.00(+0.00%) |
Nov 25, 2003 | 1.577 | 1.577 | 1.318 | 1.456 | 230,555 | -0.10(-6.25%) |
Nov 24, 2003 | 1.536 | 1.553 | 1.496 | 1.553 | 134,309 | +0.03(+2.13%) |
Nov 21, 2003 | 1.599 | 1.617 | 1.456 | 1.520 | 198,465 | -0.08(-4.91%) |
Nov 20, 2003 | 1.650 | 1.690 | 1.520 | 1.599 | 259,379 | -0.04(-2.66%) |
Nov 19, 2003 | 1.666 | 1.771 | 1.634 | 1.642 | 202,247 | -0.13(-7.26%) |
Nov 18, 2003 | 1.884 | 1.884 | 1.666 | 1.771 | 215,826 | -0.10(-5.19%) |
Nov 17, 2003 | 1.852 | 1.868 | 1.779 | 1.868 | 215,315 | +0.05(+2.67%) |
Nov 14, 2003 | 1.852 | 1.852 | 1.779 | 1.819 | 255,846 | -0.02(-0.88%) |
Nov 13, 2003 | 1.852 | 1.900 | 1.811 | 1.836 | 204,030 | -0.02(-0.87%) |
Nov 12, 2003 | 1.844 | 1.908 | 1.803 | 1.852 | 214,443 | +0.02(+0.88%) |
Nov 11, 2003 | 1.941 | 1.981 | 1.828 | 1.836 | 312,549 | -0.10(-5.02%) |
Nov 10, 2003 | 1.981 | 1.997 | 1.933 | 1.933 | 245,433 | -0.05(-2.45%) |
Nov 07, 2003 | 1.981 | 2.014 | 1.917 | 1.981 | 514,882 | +0.03(+1.66%) |
Nov 06, 2003 | 2.103 | 2.103 | 1.941 | 1.949 | 420,999 | -0.06(-2.82%) |
Nov 05, 2003 | 2.006 | 2.046 | 1.925 | 2.006 | 406,444 | +0.02(+0.81%) |
Nov 04, 2003 | 2.062 | 2.086 | 1.933 | 1.989 | 677,878 | -0.02(-0.81%) |