Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.979 | 2.005 | 1.966 | 1.997 | 5,811,127 | +0.01(+0.49%) |
Aug 30, 2004 | 2.006 | 2.011 | 1.981 | 1.987 | 3,741,255 | -0.03(-1.31%) |
Aug 27, 2004 | 2.022 | 2.029 | 2.004 | 2.013 | 3,795,576 | +0.00(+0.07%) |
Aug 26, 2004 | 1.987 | 2.022 | 1.977 | 2.012 | 7,067,806 | +0.01(+0.69%) |
Aug 25, 2004 | 1.909 | 2.005 | 1.909 | 1.998 | 6,743,907 | +0.08(+4.05%) |
Aug 24, 2004 | 1.961 | 1.961 | 1.904 | 1.920 | 4,957,396 | -0.02(-0.79%) |
Aug 23, 2004 | 1.981 | 1.990 | 1.934 | 1.936 | 5,905,986 | -0.04(-1.90%) |
Aug 20, 2004 | 1.934 | 1.993 | 1.923 | 1.973 | 4,824,026 | +0.04(+2.01%) |
Aug 19, 2004 | 1.940 | 1.951 | 1.920 | 1.934 | 3,299,390 | -0.01(-0.50%) |
Aug 18, 2004 | 1.855 | 1.951 | 1.845 | 1.944 | 9,795,610 | +0.04(+1.89%) |
Aug 17, 2004 | 1.873 | 1.925 | 1.869 | 1.908 | 9,984,517 | +0.05(+2.77%) |
Aug 16, 2004 | 1.829 | 1.875 | 1.822 | 1.857 | 8,081,662 | +0.04(+1.98%) |
Aug 13, 2004 | 1.783 | 1.834 | 1.779 | 1.821 | 7,651,148 | +0.05(+2.90%) |
Aug 12, 2004 | 1.812 | 1.862 | 1.769 | 1.769 | 12,954,739 | -0.01(-0.31%) |
Aug 11, 2004 | 1.834 | 1.836 | 1.687 | 1.775 | 18,939,774 | -0.08(-4.48%) |
Aug 10, 2004 | 1.927 | 1.929 | 1.821 | 1.858 | 19,855,934 | -0.07(-3.60%) |
Aug 09, 2004 | 1.948 | 1.975 | 1.918 | 1.927 | 5,081,847 | -0.01(-0.64%) |
Aug 06, 2004 | 1.998 | 2.004 | 1.933 | 1.940 | 6,448,385 | -0.06(-2.78%) |
Aug 05, 2004 | 2.012 | 2.033 | 1.980 | 1.995 | 8,415,696 | +0.00(+0.21%) |
Aug 04, 2004 | 2.005 | 2.033 | 1.979 | 1.991 | 6,212,048 | -0.02(-1.17%) |
Aug 03, 2004 | 2.051 | 2.051 | 2.009 | 2.015 | 6,179,617 | -0.03(-1.56%) |
Aug 02, 2004 | 2.005 | 2.048 | 1.981 | 2.047 | 6,180,023 | +0.01(+0.68%) |
Jul 30, 2004 | 1.998 | 2.063 | 1.956 | 2.033 | 5,837,071 | +0.02(+1.24%) |
Jul 29, 2004 | 1.998 | 2.018 | 1.979 | 2.008 | 5,208,326 | +0.02(+0.84%) |
Jul 28, 2004 | 1.983 | 2.013 | 1.944 | 1.991 | 5,843,962 | +0.00(+0.21%) |
Jul 27, 2004 | 1.915 | 2.002 | 1.915 | 1.987 | 8,952,014 | +0.07(+3.54%) |
Jul 26, 2004 | 1.950 | 1.997 | 1.908 | 1.919 | 7,309,007 | -0.03(-1.43%) |
Jul 23, 2004 | 2.073 | 2.073 | 1.930 | 1.947 | 12,876,095 | -0.13(-6.22%) |
Jul 22, 2004 | 1.998 | 2.109 | 1.983 | 2.076 | 21,734,466 | +0.01(+0.34%) |
Jul 21, 2004 | 2.237 | 2.276 | 2.067 | 2.069 | 20,042,408 | -0.12(-5.63%) |
Jul 20, 2004 | 2.137 | 2.199 | 2.109 | 2.192 | 8,551,093 | +0.05(+2.13%) |
Jul 19, 2004 | 2.192 | 2.203 | 2.117 | 2.147 | 5,311,293 | -0.03(-1.40%) |
Jul 16, 2004 | 2.192 | 2.227 | 2.167 | 2.177 | 8,386,913 | -0.02(-0.88%) |
Jul 15, 2004 | 2.174 | 2.222 | 2.162 | 2.197 | 9,142,542 | +0.04(+1.74%) |
Jul 14, 2004 | 2.076 | 2.184 | 2.067 | 2.159 | 12,018,310 | +0.07(+3.39%) |
Jul 13, 2004 | 2.090 | 2.109 | 2.081 | 2.088 | 5,442,231 | -0.01(-0.33%) |
Jul 12, 2004 | 2.070 | 2.109 | 2.022 | 2.095 | 6,698,504 | +0.03(+1.61%) |
Jul 09, 2004 | 2.036 | 2.080 | 2.033 | 2.062 | 7,708,307 | +0.02(+1.16%) |
Jul 08, 2004 | 2.097 | 2.098 | 2.026 | 2.038 | 7,101,858 | -0.07(-3.36%) |
Jul 07, 2004 | 2.116 | 2.147 | 2.098 | 2.109 | 6,550,135 | +0.01(+0.46%) |
Jul 06, 2004 | 2.144 | 2.157 | 2.074 | 2.099 | 9,696,697 | -0.06(-2.76%) |
Jul 02, 2004 | 2.173 | 2.181 | 2.105 | 2.159 | 6,685,127 | -0.00(-0.19%) |
Jul 01, 2004 | 2.213 | 2.220 | 2.151 | 2.163 | 7,364,544 | -0.04(-1.95%) |
Jun 30, 2004 | 2.202 | 2.212 | 2.154 | 2.206 | 7,423,730 | +0.01(+0.32%) |
Jun 29, 2004 | 2.205 | 2.220 | 2.170 | 2.199 | 9,058,223 | +0.01(+0.57%) |
Jun 28, 2004 | 2.163 | 2.220 | 2.160 | 2.187 | 9,341,179 | +0.05(+2.27%) |
Jun 25, 2004 | 2.080 | 2.284 | 2.077 | 2.138 | 31,140,100 | +0.04(+1.78%) |
Jun 24, 2004 | 2.072 | 2.119 | 2.066 | 2.101 | 9,793,178 | +0.03(+1.34%) |
Jun 23, 2004 | 2.019 | 2.088 | 2.019 | 2.073 | 12,209,245 | +0.01(+0.34%) |
Jun 22, 2004 | 1.965 | 2.091 | 1.943 | 2.066 | 18,285,490 | -0.02(-1.06%) |
Jun 21, 2004 | 2.135 | 2.179 | 2.079 | 2.088 | 8,652,843 | -0.05(-2.15%) |
Jun 18, 2004 | 2.130 | 2.208 | 2.126 | 2.134 | 14,108,857 | -0.06(-2.53%) |
Jun 17, 2004 | 2.220 | 2.220 | 2.188 | 2.190 | 6,660,804 | -0.02(-1.07%) |
Jun 16, 2004 | 2.255 | 2.258 | 2.192 | 2.213 | 5,750,320 | -0.01(-0.62%) |
Jun 15, 2004 | 2.210 | 2.242 | 2.203 | 2.227 | 6,836,334 | +0.05(+2.29%) |
Jun 14, 2004 | 2.228 | 2.238 | 2.169 | 2.177 | 7,540,885 | -0.06(-2.79%) |
Jun 10, 2004 | 2.276 | 2.303 | 2.234 | 2.240 | 6,758,095 | -0.03(-1.16%) |
Jun 09, 2004 | 2.321 | 2.330 | 2.255 | 2.266 | 6,948,218 | -0.06(-2.39%) |
Jun 08, 2004 | 2.302 | 2.355 | 2.290 | 2.321 | 11,788,054 | +0.00(+0.06%) |
Jun 07, 2004 | 2.290 | 2.335 | 2.276 | 2.320 | 12,629,219 | +0.08(+3.66%) |
Jun 04, 2004 | 2.220 | 2.267 | 2.192 | 2.238 | 7,657,229 | +0.05(+2.48%) |
Jun 03, 2004 | 2.248 | 2.248 | 2.184 | 2.184 | 6,541,622 | -0.05(-2.36%) |
Jun 02, 2004 | 2.206 | 2.255 | 2.181 | 2.237 | 7,614,664 | +0.03(+1.45%) |
Jun 01, 2004 | 2.220 | 2.228 | 2.165 | 2.205 | 5,882,879 | +0.01(+0.44%) |
May 28, 2004 | 2.206 | 2.213 | 2.172 | 2.195 | 4,022,589 | -0.01(-0.44%) |
May 27, 2004 | 2.226 | 2.230 | 2.166 | 2.205 | 7,221,445 | +0.00(+0.06%) |
May 26, 2004 | 2.151 | 2.203 | 2.123 | 2.203 | 8,495,555 | +0.06(+2.65%) |
May 25, 2004 | 2.081 | 2.151 | 2.048 | 2.147 | 6,919,031 | +0.06(+2.79%) |
May 24, 2004 | 2.131 | 2.148 | 2.080 | 2.088 | 6,677,019 | +0.02(+1.14%) |
May 21, 2004 | 2.069 | 2.081 | 2.040 | 2.065 | 6,144,755 | +0.02(+0.81%) |
May 20, 2004 | 2.001 | 2.081 | 1.998 | 2.048 | 7,454,944 | +0.04(+2.15%) |
May 19, 2004 | 1.977 | 2.065 | 1.976 | 2.005 | 7,484,537 | +0.03(+1.40%) |
May 18, 2004 | 2.027 | 2.054 | 1.965 | 1.977 | 8,295,703 | -0.03(-1.38%) |
May 17, 2004 | 1.954 | 2.038 | 1.915 | 2.005 | 9,152,272 | +0.01(+0.63%) |
May 14, 2004 | 2.047 | 2.051 | 1.976 | 1.993 | 7,109,154 | -0.06(-2.97%) |
May 13, 2004 | 2.045 | 2.081 | 2.018 | 2.054 | 8,235,301 | +0.02(+0.89%) |
May 12, 2004 | 2.054 | 2.066 | 1.956 | 2.036 | 12,307,752 | -0.04(-1.87%) |
May 11, 2004 | 2.151 | 2.179 | 2.000 | 2.074 | 19,267,726 | -0.07(-3.17%) |
May 10, 2004 | 2.124 | 2.170 | 2.081 | 2.142 | 13,345,931 | +0.02(+0.85%) |
May 07, 2004 | 2.062 | 2.156 | 2.058 | 2.124 | 24,130,670 | -0.05(-2.36%) |
May 06, 2004 | 2.144 | 2.212 | 2.080 | 2.176 | 17,198,666 | +0.03(+1.49%) |
May 05, 2004 | 2.149 | 2.174 | 2.122 | 2.144 | 6,309,744 | -0.01(-0.26%) |
May 04, 2004 | 2.111 | 2.183 | 2.111 | 2.149 | 7,860,324 | +0.04(+1.77%) |
May 03, 2004 | 2.102 | 2.152 | 2.074 | 2.112 | 8,210,978 | +0.02(+1.00%) |
Apr 30, 2004 | 2.098 | 2.120 | 2.047 | 2.091 | 15,892,530 | +0.10(+5.16%) |
Apr 29, 2004 | 2.137 | 2.147 | 1.908 | 1.988 | 24,971,428 | -0.16(-7.31%) |
Apr 28, 2004 | 2.172 | 2.180 | 2.116 | 2.145 | 4,885,643 | -0.03(-1.21%) |
Apr 27, 2004 | 2.155 | 2.180 | 2.091 | 2.172 | 10,630,288 | +0.01(+0.32%) |
Apr 26, 2004 | 2.227 | 2.234 | 2.130 | 2.165 | 6,734,988 | -0.06(-2.74%) |
Apr 23, 2004 | 2.277 | 2.281 | 2.177 | 2.226 | 4,817,134 | +0.00(+0.00%) |
Apr 22, 2004 | 2.190 | 2.245 | 2.162 | 2.226 | 6,430,953 | +0.05(+2.17%) |
Apr 21, 2004 | 2.192 | 2.195 | 2.116 | 2.179 | 7,908,970 | +0.01(+0.38%) |
Apr 20, 2004 | 2.245 | 2.255 | 2.156 | 2.170 | 6,968,893 | -0.05(-2.37%) |
Apr 19, 2004 | 2.199 | 2.234 | 2.167 | 2.223 | 3,326,551 | +0.03(+1.20%) |
Apr 16, 2004 | 2.184 | 2.220 | 2.131 | 2.197 | 5,186,841 | +0.02(+0.76%) |
Apr 15, 2004 | 2.248 | 2.248 | 2.116 | 2.180 | 5,971,657 | -0.05(-2.06%) |
Apr 14, 2004 | 2.180 | 2.303 | 2.176 | 2.226 | 6,353,931 | -0.01(-0.37%) |
Apr 13, 2004 | 2.345 | 2.352 | 2.216 | 2.234 | 6,368,525 | -0.10(-4.11%) |
Apr 12, 2004 | 2.351 | 2.352 | 2.312 | 2.330 | 5,937,605 | +0.02(+0.84%) |
Apr 08, 2004 | 2.344 | 2.359 | 2.301 | 2.310 | 5,655,055 | +0.01(+0.54%) |
Apr 07, 2004 | 2.344 | 2.371 | 2.263 | 2.298 | 9,783,449 | -0.03(-1.25%) |
Apr 06, 2004 | 2.245 | 2.331 | 2.245 | 2.327 | 11,511,990 | +0.04(+1.64%) |
Apr 05, 2004 | 2.278 | 2.323 | 2.258 | 2.290 | 7,517,778 | +0.02(+0.98%) |
Apr 02, 2004 | 2.244 | 2.316 | 2.230 | 2.267 | 9,681,698 | +0.04(+2.00%) |
Apr 01, 2004 | 2.179 | 2.228 | 2.165 | 2.223 | 9,490,764 | +0.03(+1.26%) |
Mar 31, 2004 | 2.220 | 2.244 | 2.149 | 2.195 | 11,161,336 | +0.01(+0.44%) |
Mar 30, 2004 | 2.119 | 2.220 | 2.101 | 2.185 | 8,859,992 | +0.02(+1.16%) |
Mar 29, 2004 | 2.137 | 2.185 | 2.116 | 2.160 | 9,082,141 | +0.04(+1.76%) |
Mar 26, 2004 | 2.101 | 2.165 | 2.080 | 2.123 | 14,058,995 | +0.02(+1.06%) |
Mar 25, 2004 | 2.002 | 2.151 | 1.929 | 2.101 | 28,401,350 | +0.21(+11.16%) |
Mar 24, 2004 | 1.920 | 1.933 | 1.869 | 1.890 | 7,172,799 | -0.03(-1.45%) |
Mar 23, 2004 | 1.902 | 1.959 | 1.901 | 1.918 | 5,247,648 | +0.02(+0.88%) |
Mar 22, 2004 | 1.966 | 1.966 | 1.857 | 1.901 | 5,390,342 | -0.05(-2.77%) |
Mar 19, 2004 | 1.940 | 1.972 | 1.889 | 1.955 | 7,537,236 | +0.05(+2.47%) |
Mar 18, 2004 | 1.904 | 1.944 | 1.875 | 1.908 | 5,945,308 | -0.04(-1.86%) |
Mar 17, 2004 | 1.886 | 1.956 | 1.869 | 1.944 | 6,507,165 | +0.08(+4.40%) |
Mar 16, 2004 | 1.915 | 1.948 | 1.830 | 1.862 | 7,102,668 | +0.62(+50.07%) |
Mar 15, 2004 | 1.251 | 1.264 | 1.228 | 1.241 | 6,694,855 | -0.02(-1.37%) |
Mar 12, 2004 | 1.245 | 1.272 | 1.233 | 1.258 | 7,743,168 | +0.02(+1.95%) |
Mar 11, 2004 | 1.270 | 1.275 | 1.223 | 1.234 | 15,066,769 | -0.05(-3.66%) |
Mar 10, 2004 | 1.299 | 1.314 | 1.279 | 1.281 | 5,829,571 | -0.02(-1.24%) |
Mar 09, 2004 | 1.309 | 1.312 | 1.264 | 1.297 | 6,212,047 | +0.01(+0.57%) |
Mar 08, 2004 | 1.313 | 1.335 | 1.233 | 1.290 | 4,820,174 | -0.03(-2.43%) |
Mar 05, 2004 | 1.310 | 1.333 | 1.294 | 1.322 | 4,967,935 | +0.00(+0.14%) |
Mar 04, 2004 | 1.318 | 1.335 | 1.301 | 1.320 | 8,524,539 | -0.01(-0.47%) |
Mar 03, 2004 | 1.297 | 1.329 | 1.287 | 1.326 | 7,398,392 | +0.03(+2.04%) |
Mar 02, 2004 | 1.299 | 1.326 | 1.286 | 1.299 | 5,930,510 | -0.01(-0.52%) |
Mar 01, 2004 | 1.298 | 1.307 | 1.277 | 1.306 | 10,138,358 | +0.01(+0.81%) |
Feb 27, 2004 | 1.294 | 1.296 | 1.272 | 1.296 | 10,098,225 | +0.01(+0.57%) |
Feb 26, 2004 | 1.283 | 1.298 | 1.270 | 1.288 | 8,917,353 | +0.01(+0.43%) |
Feb 25, 2004 | 1.273 | 1.295 | 1.266 | 1.283 | 6,273,462 | +0.02(+1.66%) |
Feb 24, 2004 | 1.236 | 1.286 | 1.236 | 1.262 | 10,208,286 | +0.02(+1.54%) |
Feb 23, 2004 | 1.283 | 1.301 | 1.236 | 1.243 | 12,656,986 | -0.05(-3.50%) |
Feb 20, 2004 | 1.299 | 1.305 | 1.280 | 1.288 | 8,998,226 | -0.01(-0.43%) |
Feb 19, 2004 | 1.323 | 1.341 | 1.293 | 1.293 | 15,386,614 | -0.02(-1.27%) |
Feb 18, 2004 | 1.307 | 1.333 | 1.296 | 1.310 | 14,860,633 | +0.02(+1.24%) |
Feb 17, 2004 | 1.292 | 1.302 | 1.269 | 1.294 | 13,106,958 | +0.03(+2.74%) |
Feb 13, 2004 | 1.272 | 1.286 | 1.234 | 1.259 | 11,498,611 | +0.02(+1.39%) |
Feb 12, 2004 | 1.265 | 1.270 | 1.234 | 1.242 | 7,287,116 | -0.02(-1.80%) |
Feb 11, 2004 | 1.241 | 1.272 | 1.235 | 1.265 | 12,400,380 | +0.03(+2.55%) |
Feb 10, 2004 | 1.199 | 1.244 | 1.198 | 1.233 | 35,383,616 | +0.01(+0.91%) |
Feb 09, 2004 | 1.216 | 1.232 | 1.194 | 1.222 | 11,328,960 | +0.01(+0.92%) |
Feb 06, 2004 | 1.167 | 1.219 | 1.165 | 1.211 | 18,957,812 | +0.05(+4.69%) |
Feb 05, 2004 | 1.133 | 1.167 | 1.122 | 1.157 | 8,095,849 | +0.03(+2.29%) |
Feb 04, 2004 | 1.169 | 1.169 | 1.125 | 1.131 | 6,719,786 | -0.04(-3.07%) |
Feb 03, 2004 | 1.159 | 1.177 | 1.156 | 1.167 | 13,656,045 | -0.00(-0.21%) |
Feb 02, 2004 | 1.159 | 1.175 | 1.145 | 1.169 | 13,608,616 | +0.00(+0.32%) |
Jan 30, 2004 | 1.156 | 1.178 | 1.142 | 1.166 | 12,554,830 | +0.03(+2.22%) |
Jan 29, 2004 | 1.190 | 1.193 | 1.108 | 1.140 | 37,294,784 | +0.03(+2.73%) |
Jan 28, 2004 | 1.109 | 1.199 | 1.085 | 1.110 | 21,681,966 | +0.00(+0.22%) |
Jan 27, 2004 | 1.126 | 1.141 | 1.095 | 1.108 | 7,604,528 | -0.02(-1.91%) |
Jan 26, 2004 | 1.150 | 1.150 | 1.106 | 1.129 | 8,393,196 | -0.02(-1.77%) |
Jan 23, 2004 | 1.157 | 1.173 | 1.135 | 1.150 | 5,434,325 | -0.00(-0.27%) |
Jan 22, 2004 | 1.150 | 1.172 | 1.135 | 1.153 | 8,238,746 | +0.00(+0.11%) |
Jan 21, 2004 | 1.159 | 1.169 | 1.132 | 1.151 | 6,115,364 | +0.00(+0.11%) |
Jan 20, 2004 | 1.150 | 1.183 | 1.147 | 1.150 | 10,179,099 | +0.00(+0.32%) |
Jan 16, 2004 | 1.154 | 1.171 | 1.141 | 1.146 | 5,335,210 | +0.01(+0.92%) |
Jan 15, 2004 | 1.156 | 1.176 | 1.127 | 1.136 | 11,909,673 | -0.03(-2.18%) |
Jan 14, 2004 | 1.147 | 1.187 | 1.119 | 1.161 | 26,949,680 | +0.09(+8.28%) |
Jan 13, 2004 | 1.114 | 1.114 | 1.053 | 1.072 | 15,670,637 | -0.04(-3.60%) |
Jan 12, 2004 | 1.127 | 1.129 | 1.104 | 1.113 | 12,755,402 | -0.02(-1.42%) |
Jan 09, 2004 | 1.134 | 1.164 | 1.113 | 1.129 | 5,873,729 | -0.01(-0.97%) |
Jan 08, 2004 | 1.148 | 1.161 | 1.113 | 1.140 | 7,187,611 | +0.00(+0.43%) |
Jan 07, 2004 | 1.171 | 1.190 | 1.117 | 1.135 | 14,092,208 | -0.02(-1.97%) |
Jan 06, 2004 | 1.151 | 1.177 | 1.120 | 1.158 | 19,927,076 | +0.01(+0.48%) |
Jan 05, 2004 | 1.159 | 1.172 | 1.147 | 1.152 | 7,642,837 | -0.01(-0.59%) |
Jan 02, 2004 | 1.129 | 1.177 | 1.129 | 1.159 | 6,485,679 | +0.04(+3.19%) |
Dec 31, 2003 | 1.144 | 1.163 | 1.122 | 1.123 | 4,542,286 | -0.01(-1.19%) |
Dec 30, 2003 | 1.159 | 1.178 | 1.132 | 1.137 | 8,039,183 | -0.02(-1.71%) |
Dec 29, 2003 | 1.148 | 1.170 | 1.143 | 1.156 | 8,995,958 | +0.01(+0.54%) |
Dec 26, 2003 | 1.150 | 1.164 | 1.141 | 1.150 | 3,323,275 | -0.00(-0.37%) |
Dec 24, 2003 | 1.143 | 1.169 | 1.139 | 1.154 | 2,419,390 | +0.00(+0.38%) |
Dec 23, 2003 | 1.126 | 1.151 | 1.119 | 1.150 | 8,958,780 | +0.02(+1.91%) |
Dec 22, 2003 | 1.136 | 1.138 | 1.102 | 1.129 | 18,405,282 | -0.01(-0.76%) |
Dec 19, 2003 | 1.162 | 1.169 | 1.079 | 1.137 | 34,803,160 | -0.03(-2.95%) |
Dec 18, 2003 | 1.100 | 1.172 | 1.085 | 1.172 | 73,062,896 | +0.16(+15.78%) |
Dec 17, 2003 | 1.013 | 1.022 | 0.9886 | 1.012 | 9,846,813 | -0.00(-0.43%) |
Dec 16, 2003 | 0.9621 | 1.048 | 0.9577 | 1.016 | 26,243,048 | +0.09(+9.57%) |
Dec 15, 2003 | 0.9799 | 0.9886 | 0.9201 | 0.9275 | 10,859,013 | -0.04(-4.20%) |
Dec 12, 2003 | 0.9343 | 0.9682 | 0.9343 | 0.9682 | 7,988,178 | +0.04(+3.77%) |
Dec 11, 2003 | 0.9195 | 0.9337 | 0.9152 | 0.9331 | 8,714,865 | +0.01(+1.27%) |
Dec 10, 2003 | 0.9096 | 0.9491 | 0.9004 | 0.9214 | 7,643,019 | +0.02(+1.84%) |
Dec 09, 2003 | 0.9614 | 0.9651 | 0.9029 | 0.9047 | 9,320,157 | -0.05(-5.35%) |
Dec 08, 2003 | 0.9584 | 0.9719 | 0.9436 | 0.9559 | 5,707,677 | -0.01(-0.70%) |
Dec 05, 2003 | 0.9682 | 0.9707 | 0.9460 | 0.9627 | 3,731,892 | -0.00(-0.38%) |
Dec 04, 2003 | 0.9405 | 0.9707 | 0.9220 | 0.9664 | 10,436,331 | +0.04(+4.75%) |
Dec 03, 2003 | 0.9374 | 0.9466 | 0.9189 | 0.9226 | 15,071,864 | -0.01(-0.93%) |
Dec 02, 2003 | 0.9590 | 0.9670 | 0.9312 | 0.9312 | 7,009,373 | -0.03(-3.51%) |
Dec 01, 2003 | 0.9590 | 0.9775 | 0.9528 | 0.9651 | 5,297,844 | +0.02(+1.82%) |
Nov 28, 2003 | 0.9448 | 0.9491 | 0.9392 | 0.9479 | 2,253,399 | +0.00(+0.46%) |
Nov 26, 2003 | 0.9540 | 0.9621 | 0.9399 | 0.9436 | 3,297,158 | -0.00(-0.07%) |
Nov 25, 2003 | 0.9516 | 0.9676 | 0.9374 | 0.9442 | 6,664,828 | -0.01(-0.84%) |
Nov 24, 2003 | 0.9442 | 0.9590 | 0.9318 | 0.9522 | 8,817,222 | +0.01(+1.31%) |
Nov 21, 2003 | 0.9355 | 0.9497 | 0.9362 | 0.9399 | 5,336,024 | +0.00(+0.46%) |
Nov 20, 2003 | 0.9035 | 0.9756 | 0.9010 | 0.9355 | 11,795,909 | +0.02(+2.09%) |
Nov 19, 2003 | 0.8868 | 0.9251 | 0.8850 | 0.9164 | 10,292,139 | +0.02(+2.06%) |
Nov 18, 2003 | 0.9368 | 0.9405 | 0.8948 | 0.8979 | 14,611,312 | -0.05(-4.90%) |
Nov 17, 2003 | 0.9534 | 0.9559 | 0.9294 | 0.9442 | 5,117,654 | -0.02(-1.80%) |
Nov 14, 2003 | 0.9873 | 1.011 | 0.9590 | 0.9614 | 5,739,248 | -0.03(-3.17%) |
Nov 13, 2003 | 1.002 | 1.014 | 0.9744 | 0.9929 | 7,064,495 | -0.03(-2.60%) |
Nov 12, 2003 | 0.9658 | 1.023 | 0.9633 | 1.019 | 13,259,103 | +0.06(+5.89%) |
Nov 11, 2003 | 0.9417 | 0.9682 | 0.9417 | 0.9627 | 10,068,108 | +0.00(+0.39%) |
Nov 10, 2003 | 0.9448 | 0.9658 | 0.9306 | 0.9590 | 12,056,461 | -0.00(-0.13%) |
Nov 07, 2003 | 0.9399 | 0.9849 | 0.9127 | 0.9602 | 22,619,496 | +0.04(+4.08%) |
Nov 06, 2003 | 0.9368 | 0.9442 | 0.9183 | 0.9226 | 16,265,537 | -0.01(-1.12%) |
Nov 05, 2003 | 0.9257 | 0.9590 | 0.9244 | 0.9331 | 7,706,684 | -0.01(-1.24%) |
Nov 04, 2003 | 0.9405 | 0.9559 | 0.9251 | 0.9448 | 5,925,056 | +0.01(+0.99%) |
Nov 03, 2003 | 0.9096 | 0.9460 | 0.9066 | 0.9355 | 16,296,968 | +0.00(+0.53%) |
Oct 31, 2003 | 0.9941 | 1.002 | 0.9306 | 0.9306 | 25,382,422 | +0.02(+2.65%) |
Oct 30, 2003 | 0.8696 | 0.9244 | 0.8696 | 0.9066 | 15,817,553 | +0.04(+4.26%) |
Oct 29, 2003 | 0.8529 | 0.8763 | 0.8350 | 0.8696 | 7,931,755 | +0.02(+2.10%) |
Oct 28, 2003 | 0.8393 | 0.8572 | 0.8227 | 0.8517 | 9,477,471 | +0.03(+3.21%) |
Oct 27, 2003 | 0.8326 | 0.8585 | 0.8252 | 0.8252 | 7,526,695 | -0.00(-0.30%) |
Oct 24, 2003 | 0.8239 | 0.8375 | 0.8171 | 0.8276 | 5,750,522 | -0.00(-0.52%) |
Oct 23, 2003 | 0.8048 | 0.8474 | 0.7801 | 0.8319 | 17,859,028 | -0.00(-0.22%) |
Oct 22, 2003 | 0.8387 | 0.8578 | 0.8178 | 0.8338 | 20,529,066 | -0.03(-3.84%) |
Oct 21, 2003 | 0.8375 | 0.8757 | 0.8295 | 0.8671 | 9,952,295 | +0.02(+2.63%) |
Oct 20, 2003 | 0.8443 | 0.8548 | 0.8350 | 0.8449 | 3,782,234 | +0.00(+0.59%) |
Oct 17, 2003 | 0.8615 | 0.8689 | 0.8387 | 0.8400 | 3,842,913 | -0.02(-1.80%) |
Oct 16, 2003 | 0.8480 | 0.8628 | 0.8467 | 0.8554 | 4,055,665 | +0.01(+0.87%) |
Oct 15, 2003 | 0.8739 | 0.8788 | 0.8467 | 0.8480 | 6,411,427 | -0.02(-1.79%) |
Oct 14, 2003 | 0.8387 | 0.8671 | 0.8375 | 0.8634 | 8,812,315 | +0.03(+3.09%) |
Oct 13, 2003 | 0.8221 | 0.8394 | 0.8147 | 0.8375 | 6,349,830 | +0.02(+2.11%) |
Oct 10, 2003 | 0.8042 | 0.8239 | 0.8042 | 0.8202 | 3,123,852 | +0.01(+0.76%) |
Oct 09, 2003 | 0.8239 | 0.8258 | 0.8066 | 0.8141 | 7,649,276 | +0.01(+0.92%) |
Oct 08, 2003 | 0.8239 | 0.8264 | 0.7980 | 0.8066 | 6,363,359 | -0.01(-1.80%) |
Oct 07, 2003 | 0.7949 | 0.8356 | 0.7949 | 0.8215 | 14,211,901 | +0.02(+2.15%) |
Oct 06, 2003 | 0.7715 | 0.8085 | 0.7715 | 0.8042 | 8,853,615 | +0.02(+3.16%) |
Oct 03, 2003 | 0.7770 | 0.7881 | 0.7666 | 0.7795 | 15,278,499 | +0.01(+1.20%) |
Oct 02, 2003 | 0.7672 | 0.7715 | 0.7548 | 0.7703 | 14,604,532 | +0.00(+0.32%) |
Oct 01, 2003 | 0.7370 | 0.7709 | 0.7135 | 0.7678 | 15,849,142 | +0.03(+4.01%) |
Sep 30, 2003 | 0.7350 | 0.7474 | 0.7234 | 0.7382 | 12,144,692 | +0.00(+0.34%) |
Sep 29, 2003 | 0.7098 | 0.7388 | 0.7098 | 0.7357 | 8,957,041 | +0.03(+4.10%) |
Sep 26, 2003 | 0.7055 | 0.7240 | 0.7055 | 0.7067 | 7,780,206 | +0.00(+0.00%) |
Sep 25, 2003 | 0.7530 | 0.7536 | 0.7061 | 0.7067 | 12,256,328 | -0.04(-5.60%) |
Sep 24, 2003 | 0.7400 | 0.7684 | 0.7431 | 0.7487 | 10,894,037 | +0.01(+1.17%) |
Sep 23, 2003 | 0.7462 | 0.7555 | 0.7228 | 0.7400 | 10,058,378 | +0.01(+0.84%) |
Sep 22, 2003 | 0.7370 | 0.7413 | 0.7222 | 0.7339 | 7,682,276 | -0.01(-1.57%) |
Sep 19, 2003 | 0.7703 | 0.7783 | 0.7388 | 0.7456 | 12,996,374 | -0.03(-3.28%) |
Sep 18, 2003 | 0.7925 | 0.7937 | 0.7573 | 0.7709 | 6,765,203 | -0.02(-2.34%) |
Sep 17, 2003 | 0.7931 | 0.7968 | 0.7801 | 0.7893 | 9,888,861 | +0.01(+1.18%) |
Sep 16, 2003 | 0.7826 | 0.7912 | 0.7709 | 0.7801 | 10,934,578 | +0.00(+0.08%) |
Sep 15, 2003 | 0.7616 | 0.7814 | 0.7616 | 0.7795 | 8,171,858 | +0.01(+0.88%) |
Sep 12, 2003 | 0.7647 | 0.7875 | 0.7555 | 0.7727 | 16,428,238 | -0.05(-5.79%) |
Sep 11, 2003 | 0.8319 | 0.8344 | 0.8079 | 0.8202 | 8,764,119 | -0.01(-0.97%) |
Sep 10, 2003 | 0.8560 | 0.8628 | 0.8276 | 0.8282 | 5,811,937 | -0.03(-3.52%) |
Sep 09, 2003 | 0.8572 | 0.8862 | 0.8424 | 0.8585 | 17,246,702 | +0.02(+2.13%) |
Sep 08, 2003 | 0.8134 | 0.8511 | 0.8128 | 0.8406 | 11,288,219 | +0.03(+3.73%) |
Sep 05, 2003 | 0.8178 | 0.8319 | 0.8036 | 0.8104 | 3,873,913 | -0.01(-0.91%) |
Sep 04, 2003 | 0.8301 | 0.8332 | 0.8036 | 0.8178 | 5,199,002 | -0.01(-1.78%) |
Sep 03, 2003 | 0.8326 | 0.8720 | 0.8208 | 0.8326 | 15,769,090 | +0.02(+1.89%) |