Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 5.231 | 5.342 | 5.231 | 5.283 | 2,536,102 | +0.06(+1.16%) |
Oct 28, 2004 | 5.201 | 5.314 | 5.186 | 5.222 | 2,859,370 | -0.05(-1.00%) |
Oct 27, 2004 | 5.509 | 5.530 | 5.226 | 5.275 | 3,929,250 | -0.23(-4.23%) |
Oct 26, 2004 | 5.409 | 5.523 | 5.409 | 5.508 | 2,339,123 | +0.03(+0.55%) |
Oct 25, 2004 | 5.627 | 5.633 | 5.416 | 5.478 | 2,227,131 | -0.06(-1.00%) |
Oct 22, 2004 | 5.462 | 5.603 | 5.428 | 5.533 | 3,056,348 | +0.08(+1.55%) |
Oct 21, 2004 | 5.238 | 5.460 | 5.227 | 5.449 | 2,857,781 | +0.23(+4.36%) |
Oct 20, 2004 | 5.061 | 5.241 | 5.021 | 5.221 | 2,789,474 | +0.18(+3.62%) |
Oct 19, 2004 | 4.947 | 5.099 | 4.928 | 5.039 | 1,674,320 | +0.04(+0.76%) |
Oct 18, 2004 | 5.122 | 5.162 | 4.995 | 5.001 | 2,627,443 | -0.07(-1.39%) |
Oct 15, 2004 | 4.997 | 5.084 | 4.997 | 5.071 | 1,393,148 | +0.07(+1.49%) |
Oct 14, 2004 | 5.030 | 5.061 | 4.976 | 4.997 | 4,376,424 | +0.01(+0.25%) |
Oct 13, 2004 | 5.022 | 5.022 | 4.836 | 4.984 | 6,965,743 | -0.09(-1.76%) |
Oct 12, 2004 | 5.187 | 5.192 | 5.073 | 5.074 | 3,575,801 | -0.06(-1.23%) |
Oct 11, 2004 | 5.193 | 5.239 | 5.084 | 5.137 | 1,162,810 | -0.06(-1.09%) |
Oct 08, 2004 | 5.158 | 5.232 | 5.142 | 5.193 | 1,912,600 | +0.05(+0.93%) |
Oct 07, 2004 | 5.244 | 5.400 | 5.146 | 5.146 | 3,490,019 | -0.07(-1.33%) |
Oct 06, 2004 | 5.156 | 5.229 | 5.139 | 5.215 | 2,038,889 | +0.06(+1.17%) |
Oct 05, 2004 | 5.183 | 5.216 | 5.148 | 5.154 | 2,910,203 | +0.05(+0.94%) |
Oct 04, 2004 | 5.094 | 5.187 | 5.051 | 5.107 | 1,892,744 | -0.05(-1.02%) |
Oct 01, 2004 | 5.034 | 5.163 | 5.020 | 5.159 | 1,648,109 | +0.14(+2.89%) |
Sep 30, 2004 | 4.954 | 5.075 | 4.935 | 5.015 | 1,895,921 | +0.03(+0.66%) |
Sep 29, 2004 | 5.008 | 5.008 | 4.920 | 4.982 | 3,505,905 | -0.03(-0.58%) |
Sep 28, 2004 | 4.837 | 5.015 | 4.807 | 5.011 | 4,037,271 | +0.23(+4.74%) |
Sep 27, 2004 | 4.769 | 4.830 | 4.740 | 4.784 | 2,582,964 | +0.06(+1.25%) |
Sep 24, 2004 | 4.696 | 4.747 | 4.665 | 4.725 | 1,548,825 | +0.06(+1.24%) |
Sep 23, 2004 | 4.653 | 4.714 | 4.609 | 4.667 | 1,468,604 | -0.01(-0.19%) |
Sep 22, 2004 | 4.796 | 4.796 | 4.633 | 4.676 | 2,662,391 | -0.11(-2.39%) |
Sep 21, 2004 | 4.611 | 4.802 | 4.599 | 4.791 | 2,602,026 | +0.23(+5.11%) |
Sep 20, 2004 | 4.514 | 4.599 | 4.490 | 4.558 | 1,934,046 | +0.09(+2.06%) |
Sep 17, 2004 | 4.504 | 4.568 | 4.444 | 4.466 | 1,614,749 | +0.00(+0.03%) |
Sep 16, 2004 | 4.400 | 4.530 | 4.378 | 4.464 | 2,245,399 | +0.08(+1.75%) |
Sep 15, 2004 | 4.267 | 4.453 | 4.238 | 4.388 | 2,953,888 | +0.12(+2.74%) |
Sep 14, 2004 | 4.230 | 4.279 | 4.165 | 4.271 | 968,214 | +0.07(+1.56%) |
Sep 13, 2004 | 4.184 | 4.261 | 4.146 | 4.205 | 1,528,174 | +0.09(+2.11%) |
Sep 10, 2004 | 4.209 | 4.209 | 4.111 | 4.118 | 1,295,453 | -0.06(-1.42%) |
Sep 09, 2004 | 4.111 | 4.220 | 4.092 | 4.177 | 1,467,015 | +0.08(+2.03%) |
Sep 08, 2004 | 4.172 | 4.172 | 4.092 | 4.094 | 1,540,088 | -0.12(-2.84%) |
Sep 07, 2004 | 4.286 | 4.286 | 4.189 | 4.214 | 1,432,862 | -0.08(-1.96%) |
Sep 03, 2004 | 4.306 | 4.322 | 4.255 | 4.298 | 1,438,421 | +0.00(+0.03%) |
Sep 02, 2004 | 4.257 | 4.303 | 4.240 | 4.297 | 1,532,145 | +0.09(+2.03%) |
Sep 01, 2004 | 4.086 | 4.227 | 4.041 | 4.211 | 1,220,792 | +0.12(+2.95%) |
Aug 31, 2004 | 3.973 | 4.103 | 3.934 | 4.091 | 1,807,757 | +0.09(+2.30%) |
Aug 30, 2004 | 4.023 | 4.028 | 3.948 | 3.999 | 1,531,351 | +0.00(+0.09%) |
Aug 27, 2004 | 4.034 | 4.040 | 3.960 | 3.995 | 1,033,344 | -0.01(-0.22%) |
Aug 26, 2004 | 3.943 | 4.021 | 3.900 | 4.004 | 1,926,897 | +0.04(+0.92%) |
Aug 25, 2004 | 3.991 | 4.046 | 3.950 | 3.967 | 1,470,192 | +0.00(+0.06%) |
Aug 24, 2004 | 4.041 | 4.043 | 3.941 | 3.965 | 2,336,740 | -0.05(-1.16%) |
Aug 23, 2004 | 4.151 | 4.176 | 3.992 | 4.011 | 2,214,423 | -0.17(-4.07%) |
Aug 20, 2004 | 4.308 | 4.326 | 4.142 | 4.181 | 1,886,389 | -0.09(-2.01%) |
Aug 19, 2004 | 4.204 | 4.293 | 4.164 | 4.267 | 2,416,167 | +0.12(+2.85%) |
Aug 18, 2004 | 4.052 | 4.159 | 4.046 | 4.148 | 1,525,791 | +0.11(+2.84%) |
Aug 17, 2004 | 4.083 | 4.083 | 4.005 | 4.034 | 1,441,599 | -0.06(-1.38%) |
Aug 16, 2004 | 4.186 | 4.186 | 4.088 | 4.091 | 2,243,016 | +0.00(+0.03%) |
Aug 13, 2004 | 3.928 | 4.109 | 3.928 | 4.089 | 1,037,315 | +0.17(+4.30%) |
Aug 12, 2004 | 3.887 | 3.957 | 3.883 | 3.921 | 1,999,970 | +0.04(+1.01%) |
Aug 11, 2004 | 4.001 | 4.001 | 3.846 | 3.882 | 1,853,824 | -0.10(-2.62%) |
Aug 10, 2004 | 4.016 | 4.050 | 3.973 | 3.986 | 1,354,229 | -0.04(-0.94%) |
Aug 09, 2004 | 3.953 | 4.038 | 3.953 | 4.024 | 1,660,817 | +0.08(+2.14%) |
Aug 06, 2004 | 3.953 | 4.019 | 3.909 | 3.939 | 2,278,759 | -0.04(-1.11%) |
Aug 05, 2004 | 4.050 | 4.053 | 3.936 | 3.984 | 2,782,325 | -0.04(-1.00%) |
Aug 04, 2004 | 4.249 | 4.278 | 4.020 | 4.024 | 1,972,965 | -0.18(-4.17%) |
Aug 03, 2004 | 4.301 | 4.312 | 4.148 | 4.199 | 3,853,001 | -0.13(-3.05%) |
Aug 02, 2004 | 4.172 | 4.357 | 4.156 | 4.331 | 3,416,152 | +0.15(+3.68%) |
Jul 30, 2004 | 4.136 | 4.203 | 4.111 | 4.177 | 1,864,150 | +0.09(+2.16%) |
Jul 29, 2004 | 4.068 | 4.099 | 3.978 | 4.089 | 1,686,234 | +0.05(+1.31%) |
Jul 28, 2004 | 4.006 | 4.077 | 4.004 | 4.036 | 1,784,723 | +0.07(+1.68%) |
Jul 27, 2004 | 3.902 | 3.992 | 3.858 | 3.970 | 1,041,287 | +0.08(+1.97%) |
Jul 26, 2004 | 4.009 | 4.009 | 3.865 | 3.893 | 1,895,921 | -0.11(-2.74%) |
Jul 23, 2004 | 3.995 | 4.050 | 3.918 | 4.002 | 1,783,929 | +0.01(+0.19%) |
Jul 22, 2004 | 4.069 | 4.097 | 3.989 | 3.995 | 1,668,760 | -0.06(-1.40%) |
Jul 21, 2004 | 4.089 | 4.141 | 4.043 | 4.052 | 1,371,703 | -0.03(-0.83%) |
Jul 20, 2004 | 4.103 | 4.118 | 4.050 | 4.086 | 1,135,011 | -0.04(-1.07%) |
Jul 19, 2004 | 4.072 | 4.151 | 4.036 | 4.130 | 1,217,615 | +0.07(+1.71%) |
Jul 16, 2004 | 4.020 | 4.062 | 4.004 | 4.060 | 2,324,032 | +0.10(+2.61%) |
Jul 15, 2004 | 3.966 | 3.990 | 3.923 | 3.957 | 2,371,688 | -0.02(-0.57%) |
Jul 14, 2004 | 3.928 | 3.989 | 3.909 | 3.980 | 2,084,957 | +0.06(+1.64%) |
Jul 13, 2004 | 3.893 | 3.926 | 3.851 | 3.916 | 2,826,804 | -0.01(-0.19%) |
Jul 12, 2004 | 4.004 | 4.004 | 3.922 | 3.923 | 1,930,074 | -0.08(-1.92%) |
Jul 09, 2004 | 3.980 | 4.015 | 3.904 | 4.000 | 1,946,754 | +0.05(+1.28%) |
Jul 08, 2004 | 3.934 | 3.980 | 3.903 | 3.950 | 2,030,152 | +0.03(+0.71%) |
Jul 07, 2004 | 3.934 | 3.941 | 3.892 | 3.922 | 1,544,059 | -0.01(-0.32%) |
Jul 06, 2004 | 3.878 | 3.934 | 3.854 | 3.934 | 2,370,894 | +0.08(+2.12%) |
Jul 02, 2004 | 3.767 | 3.880 | 3.767 | 3.853 | 2,411,402 | +0.08(+2.17%) |
Jul 01, 2004 | 3.790 | 3.791 | 3.742 | 3.771 | 2,502,743 | +0.01(+0.17%) |
Jun 30, 2004 | 3.683 | 3.788 | 3.652 | 3.764 | 3,567,858 | +0.10(+2.71%) |
Jun 29, 2004 | 3.681 | 3.688 | 3.610 | 3.665 | 3,579,772 | -0.02(-0.58%) |
Jun 28, 2004 | 3.805 | 3.805 | 3.654 | 3.686 | 3,696,530 | -0.13(-3.40%) |
Jun 25, 2004 | 3.797 | 3.846 | 3.777 | 3.816 | 2,246,988 | +0.02(+0.53%) |
Jun 24, 2004 | 3.830 | 3.834 | 3.773 | 3.796 | 3,613,131 | +0.03(+0.67%) |
Jun 23, 2004 | 3.753 | 3.788 | 3.737 | 3.771 | 9,338,226 | +0.05(+1.46%) |
Jun 22, 2004 | 3.733 | 3.739 | 3.707 | 3.717 | 7,769,543 | +0.02(+0.48%) |
Jun 21, 2004 | 3.679 | 3.739 | 3.656 | 3.699 | 6,376,395 | +0.07(+1.91%) |
Jun 18, 2004 | 3.605 | 3.712 | 3.605 | 3.630 | 1,505,140 | +0.04(+1.05%) |
Jun 17, 2004 | 3.592 | 3.605 | 3.547 | 3.592 | 991,248 | +0.03(+0.81%) |
Jun 16, 2004 | 3.528 | 3.592 | 3.525 | 3.563 | 1,294,659 | +0.01(+0.32%) |
Jun 15, 2004 | 3.462 | 3.582 | 3.453 | 3.552 | 3,455,072 | +0.16(+4.64%) |
Jun 14, 2004 | 3.422 | 3.457 | 3.384 | 3.394 | 1,768,838 | -0.03(-0.81%) |
Jun 10, 2004 | 3.330 | 3.426 | 3.330 | 3.422 | 2,559,136 | +0.12(+3.54%) |
Jun 09, 2004 | 3.349 | 3.349 | 3.294 | 3.305 | 2,200,920 | -0.03(-0.94%) |
Jun 08, 2004 | 3.372 | 3.431 | 3.336 | 3.336 | 1,900,686 | -0.02(-0.64%) |
Jun 07, 2004 | 3.306 | 3.398 | 3.306 | 3.358 | 1,451,130 | +0.03(+0.98%) |
Jun 04, 2004 | 3.290 | 3.325 | 3.284 | 3.325 | 1,274,802 | +0.05(+1.58%) |
Jun 03, 2004 | 3.475 | 3.475 | 3.263 | 3.273 | 2,762,469 | -0.10(-3.02%) |
Jun 02, 2004 | 3.443 | 3.447 | 3.375 | 3.375 | 1,375,674 | -0.07(-1.97%) |
Jun 01, 2004 | 3.425 | 3.510 | 3.357 | 3.443 | 2,297,027 | +1.81(+110.51%) |
May 28, 2004 | 1.637 | 1.652 | 1.632 | 1.636 | 3,318,457 | +0.00(+0.21%) |
May 27, 2004 | 1.715 | 1.719 | 1.629 | 1.632 | 4,965,772 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.752 | 1.706 | 1.710 | 5,650,432 | -0.04(-2.41%) |
May 25, 2004 | 1.791 | 1.791 | 1.743 | 1.752 | 3,728,300 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.787 | 1.719 | 1.775 | 1,274,008 | +0.05(+3.09%) |
May 21, 2004 | 1.731 | 1.750 | 1.716 | 1.722 | 1,223,174 | -0.01(-0.53%) |
May 20, 2004 | 1.756 | 1.773 | 1.720 | 1.731 | 3,267,624 | -0.02(-1.01%) |
May 19, 2004 | 1.798 | 1.798 | 1.739 | 1.749 | 3,129,421 | -0.03(-1.59%) |
May 18, 2004 | 1.797 | 1.806 | 1.758 | 1.777 | 2,277,964 | -0.02(-0.95%) |
May 17, 2004 | 1.809 | 1.827 | 1.785 | 1.794 | 3,760,071 | +0.00(+0.16%) |
May 14, 2004 | 1.773 | 1.799 | 1.756 | 1.791 | 1,432,862 | +0.03(+1.77%) |
May 13, 2004 | 1.794 | 1.797 | 1.755 | 1.760 | 2,538,485 | -0.00(-0.14%) |
May 12, 2004 | 1.738 | 1.775 | 1.730 | 1.763 | 2,408,225 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.742 | 1,806,168 | +0.07(+4.02%) |
May 10, 2004 | 1.736 | 1.736 | 1.671 | 1.675 | 3,445,540 | -0.09(-5.10%) |
May 07, 2004 | 1.840 | 1.840 | 1.765 | 1.765 | 2,489,240 | -0.07(-3.79%) |
May 06, 2004 | 1.855 | 1.855 | 1.815 | 1.835 | 1,590,127 | -0.01(-0.70%) |
May 05, 2004 | 1.854 | 1.866 | 1.809 | 1.848 | 1,702,913 | -0.01(-0.39%) |
May 04, 2004 | 1.818 | 1.872 | 1.806 | 1.855 | 2,297,027 | +0.07(+4.13%) |
May 03, 2004 | 1.736 | 1.807 | 1.736 | 1.781 | 1,831,585 | +0.05(+2.72%) |
Apr 30, 2004 | 1.758 | 1.769 | 1.732 | 1.734 | 1,799,814 | -0.02(-1.36%) |
Apr 29, 2004 | 1.770 | 1.789 | 1.744 | 1.758 | 3,345,462 | -0.03(-1.86%) |
Apr 28, 2004 | 1.823 | 1.827 | 1.790 | 1.791 | 2,579,787 | -0.07(-3.80%) |
Apr 27, 2004 | 1.863 | 1.873 | 1.852 | 1.862 | 1,064,321 | +0.01(+0.60%) |
Apr 26, 2004 | 1.849 | 1.868 | 1.847 | 1.851 | 808,566 | +0.02(+1.20%) |
Apr 23, 2004 | 1.847 | 1.847 | 1.818 | 1.829 | 548,045 | -0.02(-0.82%) |
Apr 22, 2004 | 1.798 | 1.847 | 1.796 | 1.844 | 926,118 | +0.05(+2.99%) |
Apr 21, 2004 | 1.828 | 1.828 | 1.786 | 1.791 | 1,931,663 | -0.04(-2.03%) |
Apr 20, 2004 | 1.868 | 1.880 | 1.826 | 1.828 | 1,930,074 | -0.05(-2.86%) |
Apr 19, 2004 | 1.891 | 1.892 | 1.867 | 1.882 | 940,415 | -0.00(-0.05%) |
Apr 16, 2004 | 1.906 | 1.906 | 1.861 | 1.883 | 1,494,815 | -0.02(-0.85%) |
Apr 15, 2004 | 1.800 | 1.911 | 1.800 | 1.899 | 2,876,843 | +0.10(+5.60%) |
Apr 14, 2004 | 1.817 | 1.837 | 1.792 | 1.798 | 1,874,475 | -0.06(-3.19%) |
Apr 13, 2004 | 1.892 | 1.896 | 1.852 | 1.857 | 2,395,516 | -0.01(-0.54%) |
Apr 12, 2004 | 1.838 | 1.873 | 1.838 | 1.867 | 1,528,174 | +0.03(+1.59%) |
Apr 08, 2004 | 1.828 | 1.843 | 1.814 | 1.838 | 2,203,303 | +0.00(+0.07%) |
Apr 07, 2004 | 1.841 | 1.854 | 1.826 | 1.837 | 1,116,742 | -0.00(-0.22%) |
Apr 06, 2004 | 1.835 | 1.859 | 1.830 | 1.841 | 2,053,980 | +0.01(+0.76%) |
Apr 05, 2004 | 1.815 | 1.829 | 1.804 | 1.827 | 3,019,812 | +0.03(+1.59%) |
Apr 02, 2004 | 1.772 | 1.799 | 1.760 | 1.798 | 2,503,537 | +0.03(+1.74%) |
Apr 01, 2004 | 1.758 | 1.780 | 1.755 | 1.767 | 1,675,908 | +0.02(+0.92%) |
Mar 31, 2004 | 1.751 | 1.780 | 1.736 | 1.751 | 2,478,120 | +0.01(+0.49%) |
Mar 30, 2004 | 1.717 | 1.769 | 1.717 | 1.743 | 2,652,859 | +0.03(+1.47%) |
Mar 29, 2004 | 1.704 | 1.726 | 1.696 | 1.718 | 2,663,979 | +0.03(+1.56%) |
Mar 26, 2004 | 1.692 | 1.702 | 1.685 | 1.691 | 2,019,032 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.659 | 1.680 | 1,617,132 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.691 | 1.695 | 1,787,106 | -0.04(-2.57%) |
Mar 23, 2004 | 1.753 | 1.754 | 1.733 | 1.740 | 501,978 | -0.01(-0.31%) |
Mar 22, 2004 | 1.739 | 1.754 | 1.727 | 1.745 | 1,237,471 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.741 | 1,377,263 | -0.02(-1.11%) |
Mar 18, 2004 | 1.755 | 1.766 | 1.745 | 1.760 | 1,078,617 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.753 | 1.711 | 1.749 | 2,082,574 | +0.04(+2.08%) |
Mar 16, 2004 | 1.715 | 1.742 | 1.705 | 1.713 | 1,531,351 | -0.00(-0.13%) |
Mar 15, 2004 | 1.737 | 1.737 | 1.708 | 1.715 | 3,936,399 | -0.01(-0.33%) |
Mar 12, 2004 | 1.739 | 1.746 | 1.707 | 1.721 | 1,798,226 | -0.01(-0.60%) |
Mar 11, 2004 | 1.712 | 1.755 | 1.689 | 1.731 | 2,571,844 | +0.01(+0.75%) |
Mar 10, 2004 | 1.785 | 1.785 | 1.713 | 1.719 | 2,930,854 | -0.07(-4.01%) |
Mar 09, 2004 | 1.781 | 1.802 | 1.781 | 1.790 | 1,655,257 | -0.01(-0.30%) |
Mar 08, 2004 | 1.793 | 1.822 | 1.785 | 1.796 | 1,372,497 | +0.01(+0.58%) |
Mar 05, 2004 | 1.734 | 1.795 | 1.734 | 1.785 | 2,843,484 | +0.07(+4.07%) |
Mar 04, 2004 | 1.733 | 1.733 | 1.702 | 1.715 | 5,177,048 | -0.01(-0.58%) |
Mar 03, 2004 | 1.715 | 1.728 | 1.695 | 1.725 | 2,168,355 | -0.01(-0.44%) |
Mar 02, 2004 | 1.758 | 1.781 | 1.725 | 1.733 | 2,484,474 | -0.02(-1.24%) |
Mar 01, 2004 | 1.768 | 1.768 | 1.740 | 1.755 | 2,258,902 | +0.03(+1.68%) |
Feb 27, 2004 | 1.670 | 1.740 | 1.665 | 1.726 | 5,521,761 | +0.06(+3.43%) |
Feb 26, 2004 | 1.621 | 1.674 | 1.617 | 1.669 | 2,109,579 | +0.05(+3.01%) |
Feb 25, 2004 | 1.608 | 1.629 | 1.599 | 1.620 | 2,887,963 | +0.05(+3.11%) |
Feb 24, 2004 | 1.566 | 1.587 | 1.556 | 1.571 | 1,447,158 | +0.01(+0.83%) |
Feb 23, 2004 | 1.567 | 1.567 | 1.554 | 1.558 | 1,132,628 | -0.00(-0.22%) |
Feb 20, 2004 | 1.585 | 1.585 | 1.535 | 1.562 | 1,094,503 | -0.02(-1.57%) |
Feb 19, 2004 | 1.598 | 1.598 | 1.555 | 1.586 | 1,639,372 | -0.01(-0.89%) |
Feb 18, 2004 | 1.630 | 1.635 | 1.597 | 1.601 | 791,092 | -0.03(-1.59%) |
Feb 17, 2004 | 1.616 | 1.628 | 1.603 | 1.626 | 1,524,997 | +0.03(+1.91%) |
Feb 13, 2004 | 1.622 | 1.627 | 1.591 | 1.596 | 1,029,373 | -0.02(-1.13%) |
Feb 12, 2004 | 1.621 | 1.621 | 1.602 | 1.614 | 946,769 | -0.01(-0.33%) |
Feb 11, 2004 | 1.625 | 1.639 | 1.599 | 1.619 | 1,552,002 | +0.00(+0.16%) |
Feb 10, 2004 | 1.634 | 1.634 | 1.610 | 1.617 | 1,210,466 | +0.01(+0.86%) |
Feb 09, 2004 | 1.579 | 1.613 | 1.575 | 1.603 | 1,777,575 | +0.03(+1.94%) |
Feb 06, 2004 | 1.574 | 1.601 | 1.567 | 1.573 | 657,655 | +0.01(+0.83%) |
Feb 05, 2004 | 1.559 | 1.567 | 1.545 | 1.560 | 2,665,568 | +0.00(+0.04%) |
Feb 04, 2004 | 1.590 | 1.594 | 1.556 | 1.559 | 1,262,888 | -0.05(-3.05%) |
Feb 03, 2004 | 1.558 | 1.615 | 1.558 | 1.608 | 1,915,777 | +0.06(+4.03%) |
Feb 02, 2004 | 1.521 | 1.559 | 1.503 | 1.546 | 2,773,588 | +0.02(+1.64%) |
Jan 30, 2004 | 1.539 | 1.557 | 1.519 | 1.521 | 2,319,266 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.612 | 1.536 | 1.549 | 3,243,796 | -0.07(-4.41%) |
Jan 28, 2004 | 1.672 | 1.672 | 1.602 | 1.620 | 1,367,732 | -0.07(-4.15%) |
Jan 27, 2004 | 1.687 | 1.690 | 1.669 | 1.690 | 692,602 | +0.01(+0.47%) |
Jan 26, 2004 | 1.705 | 1.705 | 1.662 | 1.682 | 1,524,997 | -0.02(-1.33%) |
Jan 23, 2004 | 1.692 | 1.725 | 1.685 | 1.705 | 900,701 | -0.00(-0.24%) |
Jan 22, 2004 | 1.715 | 1.715 | 1.672 | 1.709 | 918,175 | +0.00(+0.17%) |
Jan 21, 2004 | 1.691 | 1.706 | 1.685 | 1.706 | 848,279 | +0.01(+0.46%) |
Jan 20, 2004 | 1.659 | 1.700 | 1.655 | 1.698 | 1,097,680 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.626 | 1.598 | 1.612 | 826,040 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.687 | 1.619 | 1.624 | 887,993 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.675 | 1.681 | 3,313,692 | -0.02(-1.39%) |
Jan 13, 2004 | 1.696 | 1.717 | 1.687 | 1.704 | 2,176,298 | +0.03(+1.60%) |
Jan 12, 2004 | 1.662 | 1.681 | 1.637 | 1.678 | 2,028,564 | +0.02(+1.10%) |
Jan 09, 2004 | 1.608 | 1.675 | 1.605 | 1.659 | 2,744,995 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.606 | 1.618 | 3,517,025 | -0.00(-0.25%) |
Jan 07, 2004 | 1.676 | 1.676 | 1.617 | 1.622 | 1,552,002 | -0.04(-2.57%) |
Jan 06, 2004 | 1.736 | 1.742 | 1.656 | 1.665 | 2,737,052 | -0.07(-4.11%) |
Jan 05, 2004 | 1.692 | 1.747 | 1.688 | 1.736 | 3,248,562 | +0.10(+6.16%) |
Jan 02, 2004 | 1.597 | 1.636 | 1.597 | 1.636 | 1,350,258 | +0.05(+3.03%) |
Dec 31, 2003 | 1.586 | 1.605 | 1.583 | 1.588 | 945,180 | +0.00(+0.12%) |
Dec 30, 2003 | 1.594 | 1.618 | 1.584 | 1.586 | 1,142,159 | -0.00(-0.28%) |
Dec 29, 2003 | 1.583 | 1.591 | 1.567 | 1.590 | 2,797,417 | +0.01(+0.46%) |
Dec 26, 2003 | 1.580 | 1.592 | 1.580 | 1.583 | 273,228 | +0.01(+0.90%) |
Dec 24, 2003 | 1.558 | 1.575 | 1.558 | 1.569 | 443,202 | +0.02(+1.10%) |
Dec 23, 2003 | 1.555 | 1.558 | 1.546 | 1.552 | 3,227,911 | -0.00(-0.22%) |
Dec 22, 2003 | 1.560 | 1.569 | 1.531 | 1.555 | 1,682,262 | -0.01(-0.52%) |
Dec 19, 2003 | 1.540 | 1.565 | 1.535 | 1.563 | 2,022,210 | +0.02(+1.47%) |
Dec 18, 2003 | 1.476 | 1.553 | 1.476 | 1.541 | 3,194,551 | +0.07(+5.02%) |
Dec 17, 2003 | 1.431 | 1.467 | 1.431 | 1.467 | 1,510,700 | +0.04(+2.73%) |
Dec 16, 2003 | 1.424 | 1.438 | 1.424 | 1.428 | 913,409 | +0.00(+0.07%) |
Dec 15, 2003 | 1.436 | 1.443 | 1.427 | 1.427 | 953,123 | -0.01(-0.59%) |
Dec 12, 2003 | 1.434 | 1.443 | 1.423 | 1.436 | 1,423,330 | +0.01(+0.49%) |
Dec 11, 2003 | 1.425 | 1.435 | 1.415 | 1.429 | 1,210,466 | -0.02(-1.11%) |
Dec 10, 2003 | 1.471 | 1.471 | 1.436 | 1.445 | 875,284 | -0.02(-1.50%) |
Dec 09, 2003 | 1.473 | 1.475 | 1.459 | 1.467 | 721,196 | -0.02(-1.15%) |
Dec 08, 2003 | 1.455 | 1.484 | 1.453 | 1.484 | 895,935 | +0.04(+2.72%) |
Dec 05, 2003 | 1.461 | 1.461 | 1.444 | 1.444 | 865,753 | -0.01(-0.39%) |
Dec 04, 2003 | 1.433 | 1.450 | 1.433 | 1.450 | 970,597 | +0.02(+1.43%) |
Dec 03, 2003 | 1.420 | 1.433 | 1.412 | 1.430 | 684,660 | +0.01(+0.87%) |
Dec 02, 2003 | 1.393 | 1.420 | 1.393 | 1.417 | 783,149 | +0.02(+1.56%) |
Dec 01, 2003 | 1.395 | 1.397 | 1.381 | 1.396 | 727,550 | -0.01(-0.61%) |
Nov 28, 2003 | 1.390 | 1.407 | 1.387 | 1.404 | 158,853 | +0.03(+1.87%) |
Nov 26, 2003 | 1.364 | 1.378 | 1.360 | 1.378 | 641,769 | +0.02(+1.67%) |
Nov 25, 2003 | 1.364 | 1.364 | 1.353 | 1.356 | 503,566 | +0.01(+0.42%) |
Nov 24, 2003 | 1.385 | 1.385 | 1.343 | 1.350 | 884,816 | -0.03(-2.43%) |
Nov 21, 2003 | 1.385 | 1.388 | 1.382 | 1.384 | 1,482,106 | -0.01(-0.86%) |
Nov 20, 2003 | 1.375 | 1.397 | 1.375 | 1.396 | 1,424,919 | +0.02(+1.42%) |
Nov 19, 2003 | 1.349 | 1.378 | 1.349 | 1.376 | 698,957 | +0.03(+2.13%) |
Nov 18, 2003 | 1.339 | 1.355 | 1.329 | 1.347 | 571,874 | +0.02(+1.18%) |
Nov 17, 2003 | 1.335 | 1.336 | 1.326 | 1.332 | 587,759 | -0.02(-1.42%) |
Nov 14, 2003 | 1.351 | 1.370 | 1.350 | 1.351 | 1,148,513 | +0.01(+1.04%) |
Nov 13, 2003 | 1.319 | 1.337 | 1.313 | 1.337 | 700,545 | +0.02(+1.34%) |
Nov 12, 2003 | 1.321 | 1.324 | 1.308 | 1.319 | 1,436,039 | +0.01(+0.41%) |
Nov 11, 2003 | 1.305 | 1.316 | 1.303 | 1.314 | 541,691 | +0.01(+0.87%) |
Nov 10, 2003 | 1.298 | 1.304 | 1.279 | 1.303 | 2,306,558 | +0.01(+0.39%) |
Nov 07, 2003 | 1.302 | 1.319 | 1.298 | 1.298 | 2,819,656 | +0.01(+0.93%) |
Nov 06, 2003 | 1.283 | 1.292 | 1.273 | 1.286 | 1,129,451 | +0.00(+0.24%) |
Nov 05, 2003 | 1.283 | 1.294 | 1.277 | 1.283 | 1,413,799 | -0.01(-0.51%) |
Nov 04, 2003 | 1.287 | 1.295 | 1.287 | 1.289 | 1,388,383 | -0.01(-0.94%) |