Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 3.780 | 3.865 | 3.758 | 3.810 | 7,081,174 | +0.00(+0.13%) |
Nov 29, 2004 | 3.701 | 3.833 | 3.676 | 3.805 | 12,930,073 | +0.13(+3.67%) |
Nov 26, 2004 | 3.659 | 3.693 | 3.658 | 3.671 | 1,142,538 | -0.00(-0.14%) |
Nov 24, 2004 | 3.682 | 3.722 | 3.663 | 3.676 | 5,030,854 | +0.01(+0.34%) |
Nov 23, 2004 | 3.676 | 3.679 | 3.602 | 3.663 | 5,631,769 | -0.02(-0.61%) |
Nov 22, 2004 | 3.532 | 3.699 | 3.532 | 3.686 | 8,670,793 | +0.13(+3.65%) |
Nov 19, 2004 | 3.576 | 3.588 | 3.546 | 3.556 | 4,283,317 | -0.02(-0.52%) |
Nov 18, 2004 | 3.595 | 3.607 | 3.566 | 3.575 | 2,910,829 | +0.00(+0.14%) |
Nov 17, 2004 | 3.570 | 3.634 | 3.550 | 3.570 | 13,321,870 | +0.03(+0.85%) |
Nov 16, 2004 | 3.532 | 3.570 | 3.528 | 3.540 | 8,322,262 | +0.01(+0.21%) |
Nov 15, 2004 | 3.548 | 3.591 | 3.512 | 3.532 | 5,110,175 | +0.01(+0.35%) |
Nov 12, 2004 | 3.526 | 3.551 | 3.495 | 3.520 | 7,295,099 | -0.02(-0.53%) |
Nov 11, 2004 | 3.492 | 3.588 | 3.478 | 3.538 | 11,048,010 | +0.05(+1.32%) |
Nov 10, 2004 | 3.276 | 3.506 | 3.270 | 3.492 | 24,947,558 | +0.31(+9.81%) |
Nov 09, 2004 | 3.183 | 3.211 | 3.171 | 3.180 | 8,631,533 | -0.02(-0.62%) |
Nov 08, 2004 | 3.239 | 3.245 | 3.186 | 3.200 | 5,420,247 | -0.05(-1.54%) |
Nov 05, 2004 | 3.296 | 3.296 | 3.245 | 3.250 | 3,937,190 | -0.02(-0.65%) |
Nov 04, 2004 | 3.245 | 3.274 | 3.226 | 3.271 | 4,088,621 | +0.01(+0.42%) |
Nov 03, 2004 | 3.216 | 3.270 | 3.216 | 3.258 | 6,100,482 | +0.07(+2.27%) |
Nov 02, 2004 | 3.170 | 3.208 | 3.159 | 3.185 | 3,747,301 | +0.01(+0.28%) |
Nov 01, 2004 | 3.160 | 3.176 | 3.110 | 3.176 | 2,797,857 | +0.01(+0.36%) |
Oct 29, 2004 | 3.133 | 3.179 | 3.122 | 3.165 | 2,027,084 | +0.02(+0.75%) |
Oct 28, 2004 | 3.155 | 3.155 | 3.090 | 3.141 | 4,120,669 | -0.03(-1.02%) |
Oct 27, 2004 | 3.153 | 3.175 | 3.103 | 3.174 | 4,185,568 | +0.02(+0.71%) |
Oct 26, 2004 | 3.108 | 3.163 | 3.104 | 3.151 | 4,495,640 | +0.03(+1.08%) |
Oct 25, 2004 | 3.060 | 3.119 | 3.032 | 3.118 | 4,542,912 | +0.04(+1.46%) |
Oct 22, 2004 | 3.140 | 3.153 | 3.059 | 3.073 | 3,422,808 | -0.07(-2.15%) |
Oct 21, 2004 | 3.047 | 3.159 | 3.045 | 3.140 | 5,214,334 | +0.09(+3.07%) |
Oct 20, 2004 | 3.008 | 3.055 | 3.008 | 3.047 | 4,769,657 | +0.03(+0.91%) |
Oct 19, 2004 | 3.047 | 3.052 | 3.019 | 3.019 | 2,732,958 | -0.03(-0.86%) |
Oct 18, 2004 | 3.039 | 3.094 | 3.010 | 3.045 | 3,108,730 | +0.00(+0.12%) |
Oct 15, 2004 | 3.020 | 3.092 | 3.020 | 3.042 | 3,651,956 | +0.02(+0.74%) |
Oct 14, 2004 | 3.058 | 3.089 | 3.019 | 3.019 | 2,824,297 | -0.05(-1.71%) |
Oct 13, 2004 | 3.175 | 3.175 | 3.043 | 3.072 | 3,450,049 | -0.09(-2.88%) |
Oct 12, 2004 | 3.139 | 3.166 | 3.115 | 3.163 | 2,654,438 | +0.00(+0.16%) |
Oct 11, 2004 | 3.151 | 3.159 | 3.083 | 3.158 | 4,115,061 | +0.01(+0.20%) |
Oct 08, 2004 | 3.161 | 3.195 | 3.151 | 3.151 | 4,099,036 | -0.02(-0.71%) |
Oct 07, 2004 | 3.241 | 3.241 | 3.174 | 3.174 | 5,272,021 | -0.08(-2.45%) |
Oct 06, 2004 | 3.213 | 3.254 | 3.213 | 3.254 | 2,791,447 | +0.03(+0.81%) |
Oct 05, 2004 | 3.251 | 3.251 | 3.208 | 3.228 | 2,336,354 | -0.03(-0.84%) |
Oct 04, 2004 | 3.276 | 3.307 | 3.240 | 3.255 | 6,554,773 | -0.02(-0.76%) |
Oct 01, 2004 | 3.226 | 3.295 | 3.226 | 3.280 | 5,088,542 | +0.05(+1.66%) |
Sep 30, 2004 | 3.196 | 3.228 | 3.186 | 3.226 | 3,920,365 | +0.03(+1.02%) |
Sep 29, 2004 | 3.200 | 3.201 | 3.180 | 3.194 | 3,920,365 | +0.00(+0.16%) |
Sep 28, 2004 | 3.165 | 3.208 | 3.165 | 3.189 | 3,709,644 | +0.02(+0.75%) |
Sep 27, 2004 | 3.133 | 3.195 | 3.120 | 3.165 | 8,881,513 | +0.03(+0.95%) |
Sep 24, 2004 | 3.064 | 3.139 | 3.047 | 3.135 | 7,340,769 | +0.09(+2.95%) |
Sep 23, 2004 | 3.102 | 3.120 | 3.028 | 3.045 | 14,717,593 | -0.05(-1.65%) |
Sep 22, 2004 | 3.169 | 3.169 | 3.093 | 3.097 | 11,270,749 | -0.07(-2.09%) |
Sep 21, 2004 | 3.203 | 3.209 | 3.153 | 3.163 | 7,852,748 | -0.02(-0.67%) |
Sep 20, 2004 | 3.203 | 3.226 | 3.183 | 3.184 | 4,370,650 | -0.01(-0.43%) |
Sep 17, 2004 | 3.295 | 3.295 | 3.189 | 3.198 | 10,653,810 | -0.07(-2.18%) |
Sep 16, 2004 | 3.214 | 3.269 | 3.214 | 3.269 | 7,810,283 | +0.07(+2.11%) |
Sep 15, 2004 | 3.181 | 3.208 | 3.164 | 3.201 | 5,077,325 | +0.02(+0.71%) |
Sep 14, 2004 | 3.169 | 3.194 | 3.158 | 3.179 | 5,582,093 | +0.01(+0.35%) |
Sep 13, 2004 | 3.170 | 3.191 | 3.158 | 3.168 | 3,981,257 | -0.01(-0.47%) |
Sep 10, 2004 | 3.169 | 3.183 | 3.149 | 3.183 | 5,300,064 | +0.01(+0.47%) |
Sep 09, 2004 | 3.206 | 3.223 | 3.131 | 3.168 | 18,032,236 | -0.04(-1.13%) |
Sep 08, 2004 | 3.240 | 3.245 | 3.194 | 3.204 | 5,639,781 | -0.04(-1.12%) |
Sep 07, 2004 | 3.228 | 3.240 | 3.198 | 3.240 | 2,668,059 | +0.04(+1.29%) |
Sep 03, 2004 | 3.191 | 3.225 | 3.184 | 3.199 | 2,873,171 | -0.03(-0.85%) |
Sep 02, 2004 | 3.120 | 3.226 | 3.120 | 3.226 | 6,002,733 | +0.11(+3.40%) |
Sep 01, 2004 | 3.145 | 3.209 | 3.108 | 3.120 | 9,393,492 | -0.03(-1.07%) |
Aug 31, 2004 | 3.126 | 3.173 | 3.116 | 3.154 | 7,976,136 | +0.03(+0.88%) |
Aug 30, 2004 | 3.183 | 3.183 | 3.120 | 3.126 | 6,944,165 | -0.06(-1.76%) |
Aug 27, 2004 | 3.159 | 3.189 | 3.151 | 3.183 | 3,051,042 | +0.01(+0.39%) |
Aug 26, 2004 | 3.201 | 3.201 | 3.151 | 3.170 | 5,466,718 | -0.03(-0.86%) |
Aug 25, 2004 | 3.203 | 3.218 | 3.165 | 3.198 | 4,463,591 | -0.00(-0.16%) |
Aug 24, 2004 | 3.264 | 3.271 | 3.169 | 3.203 | 10,677,045 | -0.05(-1.50%) |
Aug 23, 2004 | 3.357 | 3.365 | 3.248 | 3.251 | 13,499,740 | -0.12(-3.55%) |
Aug 20, 2004 | 3.266 | 3.374 | 3.266 | 3.371 | 9,912,682 | +0.13(+3.88%) |
Aug 19, 2004 | 3.230 | 3.306 | 3.151 | 3.245 | 8,804,596 | +1.85(+132.14%) |
Aug 17, 2004 | 1.376 | 1.401 | 1.370 | 1.398 | 1,361,271 | +0.02(+1.78%) |
Aug 16, 2004 | 1.340 | 1.374 | 1.340 | 1.373 | 1,395,723 | +0.04(+3.12%) |
Aug 13, 2004 | 1.365 | 1.368 | 1.331 | 1.332 | 699,464 | -0.02(-1.76%) |
Aug 12, 2004 | 1.381 | 1.381 | 1.353 | 1.356 | 813,237 | -0.03(-2.36%) |
Aug 11, 2004 | 1.375 | 1.393 | 1.352 | 1.388 | 874,130 | +0.00(+0.00%) |
Aug 10, 2004 | 1.365 | 1.392 | 1.360 | 1.388 | 655,397 | +0.03(+2.21%) |
Aug 09, 2004 | 1.359 | 1.369 | 1.347 | 1.358 | 548,033 | +0.01(+0.53%) |
Aug 06, 2004 | 1.406 | 1.406 | 1.345 | 1.351 | 1,309,993 | -0.06(-4.51%) |
Aug 05, 2004 | 1.420 | 1.431 | 1.400 | 1.415 | 1,077,639 | +0.00(+0.24%) |
Aug 04, 2004 | 1.381 | 1.417 | 1.365 | 1.412 | 953,450 | +0.03(+1.88%) |
Aug 03, 2004 | 1.428 | 1.428 | 1.382 | 1.386 | 1,604,841 | -0.04(-3.10%) |
Aug 02, 2004 | 1.437 | 1.452 | 1.418 | 1.430 | 1,033,572 | -0.02(-1.23%) |
Jul 30, 2004 | 1.426 | 1.449 | 1.420 | 1.448 | 1,084,850 | +0.02(+1.36%) |
Jul 29, 2004 | 1.428 | 1.431 | 1.409 | 1.428 | 826,056 | +0.01(+0.51%) |
Jul 28, 2004 | 1.426 | 1.438 | 1.404 | 1.421 | 987,903 | -0.01(-0.47%) |
Jul 27, 2004 | 1.420 | 1.430 | 1.410 | 1.428 | 922,203 | +0.01(+0.43%) |
Jul 26, 2004 | 1.448 | 1.449 | 1.406 | 1.422 | 1,609,649 | -0.01(-1.04%) |
Jul 23, 2004 | 1.465 | 1.468 | 1.421 | 1.437 | 1,321,210 | -0.03(-1.89%) |
Jul 22, 2004 | 1.467 | 1.484 | 1.458 | 1.464 | 2,591,142 | +0.01(+0.38%) |
Jul 21, 2004 | 1.497 | 1.497 | 1.453 | 1.459 | 1,519,912 | -0.03(-2.27%) |
Jul 20, 2004 | 1.451 | 1.501 | 1.448 | 1.493 | 1,551,961 | +0.04(+2.87%) |
Jul 19, 2004 | 1.467 | 1.467 | 1.446 | 1.451 | 991,108 | -0.01(-0.76%) |
Jul 16, 2004 | 1.466 | 1.478 | 1.459 | 1.462 | 755,549 | -0.00(-0.27%) |
Jul 15, 2004 | 1.470 | 1.478 | 1.461 | 1.466 | 597,709 | +0.00(+0.23%) |
Jul 14, 2004 | 1.476 | 1.493 | 1.454 | 1.463 | 1,420,561 | -0.02(-1.60%) |
Jul 13, 2004 | 1.480 | 1.488 | 1.463 | 1.487 | 1,054,404 | +0.00(+0.00%) |
Jul 12, 2004 | 1.533 | 1.533 | 1.464 | 1.487 | 2,027,084 | -0.06(-3.67%) |
Jul 09, 2004 | 1.515 | 1.547 | 1.509 | 1.543 | 2,083,970 | +0.03(+1.87%) |
Jul 08, 2004 | 1.501 | 1.521 | 1.487 | 1.515 | 4,226,430 | +0.00(+0.18%) |
Jul 07, 2004 | 1.488 | 1.519 | 1.484 | 1.512 | 2,458,140 | +0.03(+1.87%) |
Jul 06, 2004 | 1.481 | 1.488 | 1.466 | 1.484 | 1,710,602 | +0.00(+0.22%) |
Jul 02, 2004 | 1.453 | 1.491 | 1.449 | 1.481 | 2,384,428 | +0.03(+2.18%) |
Jul 01, 2004 | 1.447 | 1.466 | 1.441 | 1.449 | 2,334,752 | -0.00(-0.08%) |
Jun 30, 2004 | 1.437 | 1.461 | 1.433 | 1.451 | 1,946,962 | +0.01(+0.93%) |
Jun 29, 2004 | 1.420 | 1.448 | 1.418 | 1.437 | 2,135,248 | +0.02(+1.29%) |
Jun 28, 2004 | 1.420 | 1.433 | 1.402 | 1.419 | 2,446,923 | -0.01(-0.85%) |
Jun 25, 2004 | 1.387 | 1.431 | 1.386 | 1.431 | 2,339,559 | +0.05(+3.66%) |
Jun 24, 2004 | 1.390 | 1.403 | 1.380 | 1.381 | 1,410,946 | -0.01(-0.68%) |
Jun 23, 2004 | 1.356 | 1.400 | 1.348 | 1.390 | 1,254,709 | +0.03(+2.08%) |
Jun 22, 2004 | 1.362 | 1.373 | 1.346 | 1.362 | 1,398,127 | -0.00(-0.20%) |
Jun 21, 2004 | 1.366 | 1.377 | 1.355 | 1.365 | 772,375 | +0.00(+0.37%) |
Jun 18, 2004 | 1.367 | 1.381 | 1.360 | 1.360 | 1,624,071 | +0.01(+0.41%) |
Jun 17, 2004 | 1.353 | 1.372 | 1.341 | 1.354 | 1,157,761 | -0.00(-0.37%) |
Jun 16, 2004 | 1.344 | 1.367 | 1.337 | 1.359 | 1,064,018 | +0.01(+0.49%) |
Jun 15, 2004 | 1.348 | 1.356 | 1.323 | 1.352 | 1,107,284 | +0.01(+0.95%) |
Jun 14, 2004 | 1.359 | 1.361 | 1.340 | 1.340 | 1,476,646 | -0.02(-1.39%) |
Jun 10, 2004 | 1.361 | 1.368 | 1.348 | 1.358 | 1,661,728 | -0.00(-0.37%) |
Jun 09, 2004 | 1.379 | 1.380 | 1.351 | 1.363 | 1,241,088 | -0.01(-1.01%) |
Jun 08, 2004 | 1.356 | 1.378 | 1.349 | 1.377 | 1,014,343 | +0.01(+1.06%) |
Jun 07, 2004 | 1.345 | 1.369 | 1.337 | 1.363 | 1,163,370 | +0.03(+1.95%) |
Jun 04, 2004 | 1.348 | 1.360 | 1.333 | 1.337 | 1,087,254 | -0.01(-0.54%) |
Jun 03, 2004 | 1.350 | 1.353 | 1.325 | 1.344 | 1,329,222 | -0.01(-0.45%) |
Jun 02, 2004 | 1.331 | 1.350 | 1.326 | 1.350 | 1,555,166 | +0.02(+1.67%) |
Jun 01, 2004 | 1.297 | 1.331 | 1.287 | 1.328 | 3,391,560 | +0.03(+2.44%) |
May 28, 2004 | 1.339 | 1.339 | 1.296 | 1.296 | 2,168,098 | -0.03(-2.63%) |
May 27, 2004 | 1.348 | 1.368 | 1.325 | 1.331 | 2,997,360 | +0.02(+1.74%) |
May 26, 2004 | 1.306 | 1.316 | 1.289 | 1.309 | 1,193,015 | -0.00(-0.29%) |
May 25, 2004 | 1.290 | 1.312 | 1.289 | 1.312 | 1,085,651 | +0.01(+1.15%) |
May 24, 2004 | 1.292 | 1.309 | 1.276 | 1.297 | 1,294,770 | +0.01(+1.08%) |
May 21, 2004 | 1.298 | 1.307 | 1.279 | 1.284 | 1,991,830 | -0.00(-0.26%) |
May 20, 2004 | 1.282 | 1.287 | 1.268 | 1.287 | 1,251,504 | +0.00(+0.13%) |
May 19, 2004 | 1.279 | 1.304 | 1.276 | 1.285 | 2,064,741 | +0.02(+1.85%) |
May 18, 2004 | 1.268 | 1.284 | 1.226 | 1.262 | 1,057,609 | +0.00(+0.00%) |
May 17, 2004 | 1.225 | 1.295 | 1.216 | 1.262 | 2,443,718 | +0.04(+3.31%) |
May 14, 2004 | 1.177 | 1.238 | 1.177 | 1.221 | 3,118,344 | +0.05(+4.21%) |
May 13, 2004 | 1.243 | 1.243 | 1.172 | 1.172 | 5,573,280 | -0.07(-5.67%) |
May 12, 2004 | 1.325 | 1.325 | 1.216 | 1.243 | 4,687,933 | -0.08(-6.16%) |
May 11, 2004 | 1.334 | 1.341 | 1.318 | 1.324 | 1,289,962 | +0.00(+0.13%) |
May 10, 2004 | 1.234 | 1.329 | 1.234 | 1.322 | 5,659,811 | +0.10(+8.41%) |
May 07, 2004 | 1.329 | 1.337 | 1.214 | 1.220 | 4,856,189 | -0.11(-8.57%) |
May 06, 2004 | 1.349 | 1.349 | 1.312 | 1.334 | 1,390,115 | -0.01(-1.07%) |
May 05, 2004 | 1.370 | 1.370 | 1.349 | 1.349 | 817,243 | -0.01(-0.98%) |
May 04, 2004 | 1.363 | 1.380 | 1.360 | 1.362 | 1,213,045 | -0.00(-0.08%) |
May 03, 2004 | 1.355 | 1.363 | 1.347 | 1.363 | 1,358,867 | +0.00(+0.33%) |
Apr 30, 2004 | 1.370 | 1.376 | 1.352 | 1.358 | 848,491 | -0.01(-0.81%) |
Apr 29, 2004 | 1.384 | 1.389 | 1.349 | 1.370 | 1,050,398 | -0.02(-1.63%) |
Apr 28, 2004 | 1.398 | 1.401 | 1.382 | 1.392 | 1,372,488 | -0.02(-1.22%) |
Apr 27, 2004 | 1.424 | 1.431 | 1.401 | 1.410 | 882,943 | -0.02(-1.40%) |
Apr 26, 2004 | 1.434 | 1.442 | 1.422 | 1.429 | 705,072 | -0.01(-0.62%) |
Apr 23, 2004 | 1.442 | 1.443 | 1.423 | 1.438 | 1,197,822 | -0.00(-0.23%) |
Apr 22, 2004 | 1.431 | 1.459 | 1.425 | 1.442 | 991,909 | +0.01(+0.54%) |
Apr 21, 2004 | 1.427 | 1.441 | 1.421 | 1.434 | 1,017,548 | +0.01(+0.51%) |
Apr 20, 2004 | 1.439 | 1.449 | 1.422 | 1.427 | 1,043,988 | -0.00(-0.31%) |
Apr 19, 2004 | 1.415 | 1.432 | 1.403 | 1.431 | 1,256,311 | +0.02(+1.10%) |
Apr 16, 2004 | 1.409 | 1.423 | 1.391 | 1.416 | 1,248,299 | +0.01(+0.95%) |
Apr 15, 2004 | 1.387 | 1.407 | 1.383 | 1.402 | 1,399,729 | +0.02(+1.53%) |
Apr 14, 2004 | 1.373 | 1.397 | 1.370 | 1.381 | 2,092,784 | +0.01(+0.69%) |
Apr 13, 2004 | 1.409 | 1.415 | 1.372 | 1.372 | 2,511,020 | -0.05(-3.47%) |
Apr 12, 2004 | 1.451 | 1.451 | 1.413 | 1.421 | 1,397,326 | -0.04(-2.55%) |
Apr 08, 2004 | 1.485 | 1.487 | 1.443 | 1.458 | 874,931 | -0.02(-1.42%) |
Apr 07, 2004 | 1.488 | 1.490 | 1.463 | 1.479 | 1,133,725 | -0.01(-0.78%) |
Apr 06, 2004 | 1.489 | 1.497 | 1.476 | 1.491 | 1,108,887 | -0.01(-0.37%) |
Apr 05, 2004 | 1.495 | 1.503 | 1.479 | 1.497 | 1,273,137 | -0.00(-0.33%) |
Apr 02, 2004 | 1.473 | 1.505 | 1.471 | 1.502 | 1,272,335 | +0.04(+2.65%) |
Apr 01, 2004 | 1.461 | 1.481 | 1.444 | 1.463 | 1,329,222 | +0.01(+0.50%) |
Mar 31, 2004 | 1.448 | 1.468 | 1.434 | 1.456 | 1,398,928 | +0.01(+0.96%) |
Mar 30, 2004 | 1.415 | 1.442 | 1.414 | 1.442 | 779,586 | +0.02(+1.40%) |
Mar 29, 2004 | 1.423 | 1.441 | 1.402 | 1.422 | 1,771,495 | -0.00(-0.19%) |
Mar 26, 2004 | 1.431 | 1.445 | 1.419 | 1.424 | 2,416,476 | +0.00(+0.00%) |
Mar 25, 2004 | 1.419 | 1.433 | 1.419 | 1.424 | 1,060,012 | +0.01(+0.39%) |
Mar 24, 2004 | 1.415 | 1.431 | 1.408 | 1.419 | 1,629,679 | +0.01(+0.55%) |
Mar 23, 2004 | 1.415 | 1.431 | 1.411 | 1.411 | 807,628 | +0.01(+0.51%) |
Mar 22, 2004 | 1.411 | 1.414 | 1.386 | 1.404 | 747,537 | -0.01(-0.43%) |
Mar 19, 2004 | 1.440 | 1.440 | 1.401 | 1.410 | 677,030 | -0.02(-1.36%) |
Mar 18, 2004 | 1.436 | 1.448 | 1.422 | 1.429 | 889,353 | -0.02(-1.26%) |
Mar 17, 2004 | 1.393 | 1.465 | 1.393 | 1.448 | 2,242,612 | +0.07(+4.95%) |
Mar 16, 2004 | 1.405 | 1.411 | 1.346 | 1.380 | 2,228,991 | -0.01(-0.80%) |
Mar 15, 2004 | 1.434 | 1.449 | 1.389 | 1.391 | 1,687,367 | -0.05(-3.61%) |
Mar 12, 2004 | 1.416 | 1.443 | 1.392 | 1.443 | 1,983,017 | +0.03(+2.28%) |
Mar 11, 2004 | 1.453 | 1.467 | 1.411 | 1.411 | 1,882,864 | -0.04(-2.72%) |
Mar 10, 2004 | 1.484 | 1.508 | 1.447 | 1.450 | 1,283,553 | -0.04(-2.39%) |
Mar 09, 2004 | 1.476 | 1.496 | 1.464 | 1.486 | 876,533 | +0.01(+0.90%) |
Mar 08, 2004 | 1.484 | 1.504 | 1.464 | 1.472 | 1,191,412 | -0.01(-0.49%) |
Mar 05, 2004 | 1.500 | 1.507 | 1.478 | 1.479 | 1,172,984 | -0.03(-1.91%) |
Mar 04, 2004 | 1.505 | 1.508 | 1.488 | 1.508 | 1,160,966 | +0.00(+0.33%) |
Mar 03, 2004 | 1.472 | 1.520 | 1.466 | 1.503 | 1,865,238 | +0.03(+2.26%) |
Mar 02, 2004 | 1.492 | 1.492 | 1.470 | 1.470 | 1,555,166 | -0.02(-1.27%) |
Mar 01, 2004 | 1.497 | 1.497 | 1.480 | 1.489 | 874,130 | -0.00(-0.22%) |
Feb 27, 2004 | 1.467 | 1.496 | 1.467 | 1.492 | 1,152,954 | -0.00(-0.08%) |
Feb 26, 2004 | 1.476 | 1.497 | 1.471 | 1.493 | 922,203 | +0.02(+1.20%) |
Feb 25, 2004 | 1.489 | 1.499 | 1.474 | 1.476 | 1,375,693 | -0.02(-1.26%) |
Feb 24, 2004 | 1.470 | 1.512 | 1.470 | 1.494 | 1,846,008 | +0.01(+0.97%) |
Feb 23, 2004 | 1.476 | 1.487 | 1.464 | 1.480 | 845,286 | +0.01(+0.87%) |
Feb 20, 2004 | 1.455 | 1.481 | 1.452 | 1.467 | 809,231 | +0.01(+0.65%) |
Feb 19, 2004 | 1.492 | 1.497 | 1.454 | 1.458 | 1,079,242 | -0.04(-2.45%) |
Feb 18, 2004 | 1.493 | 1.499 | 1.486 | 1.494 | 1,299,577 | +0.01(+0.71%) |
Feb 17, 2004 | 1.520 | 1.520 | 1.470 | 1.484 | 2,019,072 | -0.02(-1.62%) |
Feb 13, 2004 | 1.512 | 1.537 | 1.500 | 1.508 | 1,514,304 | -0.01(-0.58%) |
Feb 12, 2004 | 1.500 | 1.531 | 1.489 | 1.517 | 1,987,023 | +0.02(+1.30%) |
Feb 11, 2004 | 1.470 | 1.498 | 1.469 | 1.498 | 915,793 | +0.02(+1.09%) |
Feb 10, 2004 | 1.462 | 1.482 | 1.462 | 1.482 | 1,215,449 | +0.02(+1.37%) |
Feb 09, 2004 | 1.439 | 1.507 | 1.431 | 1.462 | 3,072,675 | +0.03(+2.09%) |
Feb 06, 2004 | 1.431 | 1.441 | 1.429 | 1.432 | 1,197,021 | -0.01(-0.46%) |
Feb 05, 2004 | 1.401 | 1.454 | 1.393 | 1.438 | 2,370,807 | +0.08(+6.23%) |
Feb 04, 2004 | 1.362 | 1.384 | 1.354 | 1.354 | 1,232,275 | -0.01(-0.93%) |
Feb 03, 2004 | 1.334 | 1.368 | 1.328 | 1.367 | 1,277,143 | +0.04(+3.27%) |
Feb 02, 2004 | 1.351 | 1.351 | 1.315 | 1.324 | 568,865 | -0.02(-1.20%) |
Jan 30, 2004 | 1.353 | 1.366 | 1.338 | 1.340 | 516,786 | -0.02(-1.35%) |
Jan 29, 2004 | 1.351 | 1.365 | 1.342 | 1.358 | 602,516 | +0.01(+0.91%) |
Jan 28, 2004 | 1.390 | 1.393 | 1.339 | 1.346 | 978,288 | -0.04(-2.88%) |
Jan 27, 2004 | 1.414 | 1.416 | 1.386 | 1.386 | 913,389 | -0.03(-2.00%) |
Jan 26, 2004 | 1.426 | 1.426 | 1.400 | 1.414 | 709,078 | -0.01(-0.82%) |
Jan 23, 2004 | 1.378 | 1.426 | 1.376 | 1.426 | 866,919 | +0.04(+2.88%) |
Jan 22, 2004 | 1.370 | 1.393 | 1.368 | 1.386 | 725,904 | +0.02(+1.75%) |
Jan 21, 2004 | 1.353 | 1.371 | 1.337 | 1.362 | 1,600,835 | +0.01(+0.61%) |
Jan 20, 2004 | 1.370 | 1.370 | 1.342 | 1.353 | 2,008,656 | -0.01(-0.81%) |
Jan 16, 2004 | 1.378 | 1.378 | 1.362 | 1.365 | 663,409 | -0.00(-0.28%) |
Jan 15, 2004 | 1.401 | 1.401 | 1.365 | 1.368 | 797,213 | -0.04(-2.68%) |
Jan 14, 2004 | 1.382 | 1.406 | 1.382 | 1.406 | 566,461 | +0.02(+1.77%) |
Jan 13, 2004 | 1.397 | 1.397 | 1.373 | 1.382 | 864,515 | -0.01(-1.07%) |
Jan 12, 2004 | 1.370 | 1.398 | 1.365 | 1.397 | 746,736 | +0.03(+2.36%) |
Jan 09, 2004 | 1.401 | 1.408 | 1.359 | 1.365 | 1,480,652 | -0.04(-3.00%) |
Jan 08, 2004 | 1.407 | 1.415 | 1.403 | 1.407 | 1,032,771 | -0.00(-0.16%) |
Jan 07, 2004 | 1.390 | 1.406 | 1.390 | 1.409 | 1,743,452 | -0.01(-0.39%) |
Jan 06, 2004 | 1.429 | 1.431 | 1.415 | 1.415 | 898,166 | -0.02(-1.20%) |
Jan 05, 2004 | 1.437 | 1.445 | 1.429 | 1.432 | 1,021,554 | +0.00(+0.00%) |
Jan 02, 2004 | 1.437 | 1.456 | 1.429 | 1.432 | 455,092 | +0.00(+0.04%) |
Dec 31, 2003 | 1.470 | 1.475 | 1.431 | 1.431 | 1,159,364 | -0.04(-3.01%) |
Dec 30, 2003 | 1.477 | 1.492 | 1.469 | 1.476 | 592,100 | -0.00(-0.26%) |
Dec 29, 2003 | 1.456 | 1.484 | 1.453 | 1.479 | 1,203,431 | +0.02(+1.60%) |
Dec 26, 2003 | 1.469 | 1.470 | 1.448 | 1.456 | 576,076 | -0.01(-0.76%) |
Dec 24, 2003 | 1.483 | 1.484 | 1.467 | 1.467 | 411,025 | -0.02(-1.09%) |
Dec 23, 2003 | 1.488 | 1.494 | 1.463 | 1.483 | 1,120,104 | +0.01(+0.56%) |
Dec 22, 2003 | 1.474 | 1.488 | 1.469 | 1.475 | 979,890 | +0.00(+0.04%) |
Dec 19, 2003 | 1.468 | 1.490 | 1.453 | 1.474 | 971,878 | +0.01(+0.45%) |
Dec 18, 2003 | 1.468 | 1.477 | 1.452 | 1.468 | 876,533 | +0.00(+0.04%) |
Dec 17, 2003 | 1.475 | 1.477 | 1.465 | 1.467 | 865,316 | -0.01(-0.97%) |
Dec 16, 2003 | 1.476 | 1.485 | 1.475 | 1.482 | 902,172 | +0.01(+0.45%) |
Dec 15, 2003 | 1.503 | 1.503 | 1.475 | 1.475 | 1,825,978 | -0.03(-1.81%) |
Dec 12, 2003 | 1.489 | 1.502 | 1.486 | 1.502 | 820,448 | +0.02(+1.12%) |
Dec 11, 2003 | 1.456 | 1.486 | 1.456 | 1.486 | 858,906 | +0.03(+1.82%) |
Dec 10, 2003 | 1.466 | 1.467 | 1.459 | 1.459 | 2,063,139 | -0.01(-0.49%) |
Dec 09, 2003 | 1.476 | 1.479 | 1.462 | 1.466 | 2,036,698 | -0.01(-0.45%) |
Dec 08, 2003 | 1.461 | 1.473 | 1.456 | 1.473 | 718,693 | +0.02(+1.14%) |
Dec 05, 2003 | 1.456 | 1.464 | 1.456 | 1.456 | 758,754 | -0.01(-0.45%) |
Dec 04, 2003 | 1.448 | 1.468 | 1.448 | 1.463 | 858,906 | +0.01(+0.76%) |
Dec 03, 2003 | 1.459 | 1.473 | 1.452 | 1.452 | 727,506 | -0.01(-0.53%) |
Dec 02, 2003 | 1.460 | 1.473 | 1.454 | 1.459 | 1,027,162 | +0.01(+0.61%) |