Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.130 | 3.176 | 3.120 | 3.158 | 7,966,781 | +0.03(+0.88%) |
Aug 30, 2004 | 3.186 | 3.186 | 3.124 | 3.130 | 6,936,021 | -0.06(-1.76%) |
Aug 27, 2004 | 3.163 | 3.193 | 3.155 | 3.186 | 3,047,463 | +0.01(+0.39%) |
Aug 26, 2004 | 3.205 | 3.205 | 3.155 | 3.174 | 5,460,306 | -0.03(-0.86%) |
Aug 25, 2004 | 3.206 | 3.221 | 3.169 | 3.201 | 4,458,356 | -0.00(-0.16%) |
Aug 24, 2004 | 3.268 | 3.275 | 3.173 | 3.206 | 10,664,522 | -0.05(-1.50%) |
Aug 23, 2004 | 3.361 | 3.369 | 3.251 | 3.255 | 13,483,906 | -0.12(-3.55%) |
Aug 20, 2004 | 3.270 | 3.378 | 3.270 | 3.375 | 9,901,056 | +0.13(+3.88%) |
Aug 19, 2004 | 3.234 | 3.310 | 3.155 | 3.249 | 8,794,270 | +1.85(+132.14%) |
Aug 17, 2004 | 1.377 | 1.402 | 1.372 | 1.400 | 1,359,674 | +0.02(+1.78%) |
Aug 16, 2004 | 1.342 | 1.376 | 1.341 | 1.375 | 1,394,086 | +0.04(+3.12%) |
Aug 13, 2004 | 1.366 | 1.370 | 1.333 | 1.333 | 698,643 | -0.02(-1.76%) |
Aug 12, 2004 | 1.383 | 1.383 | 1.355 | 1.357 | 812,283 | -0.03(-2.36%) |
Aug 11, 2004 | 1.376 | 1.395 | 1.354 | 1.390 | 873,104 | +0.00(+0.00%) |
Aug 10, 2004 | 1.366 | 1.394 | 1.362 | 1.390 | 654,628 | +0.03(+2.21%) |
Aug 09, 2004 | 1.361 | 1.371 | 1.348 | 1.360 | 547,391 | +0.01(+0.53%) |
Aug 06, 2004 | 1.408 | 1.408 | 1.347 | 1.353 | 1,308,456 | -0.06(-4.51%) |
Aug 05, 2004 | 1.422 | 1.433 | 1.401 | 1.417 | 1,076,375 | +0.00(+0.24%) |
Aug 04, 2004 | 1.383 | 1.418 | 1.367 | 1.413 | 952,332 | +0.03(+1.88%) |
Aug 03, 2004 | 1.429 | 1.429 | 1.383 | 1.387 | 1,602,959 | -0.04(-3.10%) |
Aug 02, 2004 | 1.438 | 1.453 | 1.420 | 1.432 | 1,032,360 | -0.02(-1.23%) |
Jul 30, 2004 | 1.427 | 1.451 | 1.422 | 1.449 | 1,083,578 | +0.02(+1.36%) |
Jul 29, 2004 | 1.430 | 1.433 | 1.411 | 1.430 | 825,088 | +0.01(+0.51%) |
Jul 28, 2004 | 1.427 | 1.440 | 1.406 | 1.423 | 986,744 | -0.01(-0.47%) |
Jul 27, 2004 | 1.422 | 1.432 | 1.411 | 1.429 | 921,121 | +0.01(+0.43%) |
Jul 26, 2004 | 1.449 | 1.451 | 1.407 | 1.423 | 1,607,761 | -0.02(-1.04%) |
Jul 23, 2004 | 1.467 | 1.470 | 1.422 | 1.438 | 1,319,660 | -0.03(-1.89%) |
Jul 22, 2004 | 1.468 | 1.486 | 1.459 | 1.466 | 2,588,103 | +0.01(+0.38%) |
Jul 21, 2004 | 1.499 | 1.499 | 1.455 | 1.461 | 1,518,129 | -0.03(-2.27%) |
Jul 20, 2004 | 1.452 | 1.503 | 1.449 | 1.494 | 1,550,141 | +0.04(+2.87%) |
Jul 19, 2004 | 1.469 | 1.469 | 1.447 | 1.453 | 989,945 | -0.01(-0.76%) |
Jul 16, 2004 | 1.468 | 1.479 | 1.461 | 1.464 | 754,663 | -0.00(-0.27%) |
Jul 15, 2004 | 1.472 | 1.480 | 1.462 | 1.468 | 597,008 | +0.00(+0.23%) |
Jul 14, 2004 | 1.477 | 1.495 | 1.456 | 1.464 | 1,418,895 | -0.02(-1.60%) |
Jul 13, 2004 | 1.482 | 1.489 | 1.464 | 1.488 | 1,053,167 | +0.00(+0.00%) |
Jul 12, 2004 | 1.534 | 1.535 | 1.466 | 1.488 | 2,024,706 | -0.06(-3.67%) |
Jul 09, 2004 | 1.517 | 1.548 | 1.511 | 1.545 | 2,081,526 | +0.03(+1.87%) |
Jul 08, 2004 | 1.503 | 1.523 | 1.488 | 1.517 | 4,221,473 | +0.00(+0.18%) |
Jul 07, 2004 | 1.490 | 1.521 | 1.486 | 1.514 | 2,455,257 | +0.03(+1.87%) |
Jul 06, 2004 | 1.483 | 1.490 | 1.468 | 1.486 | 1,708,596 | +0.00(+0.22%) |
Jul 02, 2004 | 1.455 | 1.493 | 1.451 | 1.483 | 2,381,631 | +0.03(+2.18%) |
Jul 01, 2004 | 1.448 | 1.467 | 1.442 | 1.451 | 2,332,014 | -0.00(-0.08%) |
Jun 30, 2004 | 1.439 | 1.463 | 1.435 | 1.452 | 1,944,678 | +0.01(+0.93%) |
Jun 29, 2004 | 1.422 | 1.449 | 1.420 | 1.439 | 2,132,744 | +0.02(+1.29%) |
Jun 28, 2004 | 1.422 | 1.435 | 1.404 | 1.421 | 2,444,053 | -0.01(-0.85%) |
Jun 25, 2004 | 1.388 | 1.433 | 1.387 | 1.433 | 2,336,815 | +0.05(+3.66%) |
Jun 24, 2004 | 1.392 | 1.405 | 1.382 | 1.382 | 1,409,291 | -0.01(-0.68%) |
Jun 23, 2004 | 1.358 | 1.401 | 1.350 | 1.392 | 1,253,237 | +0.03(+2.08%) |
Jun 22, 2004 | 1.363 | 1.375 | 1.347 | 1.363 | 1,396,487 | -0.00(-0.20%) |
Jun 21, 2004 | 1.367 | 1.379 | 1.357 | 1.366 | 771,469 | +0.01(+0.37%) |
Jun 18, 2004 | 1.369 | 1.382 | 1.361 | 1.361 | 1,622,166 | +0.01(+0.41%) |
Jun 17, 2004 | 1.355 | 1.374 | 1.342 | 1.356 | 1,156,403 | -0.01(-0.37%) |
Jun 16, 2004 | 1.346 | 1.369 | 1.338 | 1.361 | 1,062,771 | +0.01(+0.49%) |
Jun 15, 2004 | 1.350 | 1.358 | 1.325 | 1.354 | 1,105,986 | +0.01(+0.95%) |
Jun 14, 2004 | 1.361 | 1.362 | 1.341 | 1.341 | 1,474,914 | -0.02(-1.39%) |
Jun 10, 2004 | 1.362 | 1.370 | 1.350 | 1.360 | 1,659,779 | -0.00(-0.37%) |
Jun 09, 2004 | 1.381 | 1.381 | 1.353 | 1.365 | 1,239,632 | -0.01(-1.01%) |
Jun 08, 2004 | 1.358 | 1.380 | 1.350 | 1.379 | 1,013,153 | +0.01(+1.06%) |
Jun 07, 2004 | 1.347 | 1.371 | 1.338 | 1.365 | 1,162,005 | +0.03(+1.95%) |
Jun 04, 2004 | 1.350 | 1.361 | 1.335 | 1.338 | 1,085,979 | -0.01(-0.54%) |
Jun 03, 2004 | 1.352 | 1.355 | 1.327 | 1.346 | 1,327,663 | -0.01(-0.45%) |
Jun 02, 2004 | 1.333 | 1.352 | 1.327 | 1.352 | 1,553,342 | +0.02(+1.67%) |
Jun 01, 2004 | 1.298 | 1.333 | 1.288 | 1.330 | 3,387,582 | +0.03(+2.44%) |
May 28, 2004 | 1.340 | 1.340 | 1.298 | 1.298 | 2,165,556 | -0.03(-2.63%) |
May 27, 2004 | 1.350 | 1.370 | 1.326 | 1.333 | 2,993,845 | +0.02(+1.74%) |
May 26, 2004 | 1.308 | 1.317 | 1.291 | 1.310 | 1,191,615 | -0.00(-0.29%) |
May 25, 2004 | 1.291 | 1.314 | 1.291 | 1.314 | 1,084,378 | +0.01(+1.15%) |
May 24, 2004 | 1.294 | 1.311 | 1.278 | 1.299 | 1,293,251 | +0.01(+1.08%) |
May 21, 2004 | 1.300 | 1.308 | 1.280 | 1.285 | 1,989,494 | -0.00(-0.26%) |
May 20, 2004 | 1.283 | 1.289 | 1.269 | 1.288 | 1,250,036 | +0.00(+0.13%) |
May 19, 2004 | 1.280 | 1.305 | 1.277 | 1.287 | 2,062,319 | +0.02(+1.85%) |
May 18, 2004 | 1.269 | 1.286 | 1.227 | 1.263 | 1,056,368 | +0.00(+0.00%) |
May 17, 2004 | 1.226 | 1.296 | 1.218 | 1.263 | 2,440,852 | +0.04(+3.32%) |
May 14, 2004 | 1.178 | 1.239 | 1.178 | 1.223 | 3,114,687 | +0.05(+4.21%) |
May 13, 2004 | 1.244 | 1.244 | 1.173 | 1.173 | 5,566,743 | -0.07(-5.67%) |
May 12, 2004 | 1.326 | 1.326 | 1.217 | 1.244 | 4,682,434 | -0.08(-6.16%) |
May 11, 2004 | 1.336 | 1.342 | 1.320 | 1.326 | 1,288,449 | +0.00(+0.13%) |
May 10, 2004 | 1.235 | 1.331 | 1.235 | 1.324 | 5,653,173 | +0.10(+8.41%) |
May 07, 2004 | 1.330 | 1.338 | 1.215 | 1.221 | 4,850,493 | -0.11(-8.57%) |
May 06, 2004 | 1.350 | 1.350 | 1.313 | 1.336 | 1,388,484 | -0.01(-1.07%) |
May 05, 2004 | 1.372 | 1.372 | 1.350 | 1.350 | 816,284 | -0.01(-0.98%) |
May 04, 2004 | 1.365 | 1.381 | 1.361 | 1.363 | 1,211,622 | -0.00(-0.08%) |
May 03, 2004 | 1.356 | 1.365 | 1.349 | 1.365 | 1,357,273 | +0.00(+0.33%) |
Apr 30, 2004 | 1.371 | 1.377 | 1.353 | 1.360 | 847,495 | -0.01(-0.81%) |
Apr 29, 2004 | 1.386 | 1.391 | 1.350 | 1.371 | 1,049,166 | -0.02(-1.63%) |
Apr 28, 2004 | 1.400 | 1.402 | 1.384 | 1.394 | 1,370,878 | -0.02(-1.22%) |
Apr 27, 2004 | 1.426 | 1.433 | 1.402 | 1.411 | 881,907 | -0.02(-1.40%) |
Apr 26, 2004 | 1.436 | 1.444 | 1.424 | 1.431 | 704,245 | -0.01(-0.62%) |
Apr 23, 2004 | 1.444 | 1.444 | 1.425 | 1.440 | 1,196,417 | -0.00(-0.23%) |
Apr 22, 2004 | 1.433 | 1.461 | 1.427 | 1.443 | 990,745 | +0.01(+0.54%) |
Apr 21, 2004 | 1.428 | 1.442 | 1.422 | 1.436 | 1,016,354 | +0.01(+0.51%) |
Apr 20, 2004 | 1.441 | 1.451 | 1.423 | 1.428 | 1,042,764 | -0.00(-0.31%) |
Apr 19, 2004 | 1.416 | 1.434 | 1.405 | 1.433 | 1,254,838 | +0.02(+1.10%) |
Apr 16, 2004 | 1.411 | 1.425 | 1.393 | 1.417 | 1,246,835 | +0.01(+0.95%) |
Apr 15, 2004 | 1.388 | 1.409 | 1.385 | 1.404 | 1,398,088 | +0.02(+1.53%) |
Apr 14, 2004 | 1.375 | 1.398 | 1.372 | 1.383 | 2,090,329 | +0.01(+0.69%) |
Apr 13, 2004 | 1.411 | 1.416 | 1.373 | 1.373 | 2,508,075 | -0.05(-3.47%) |
Apr 12, 2004 | 1.452 | 1.452 | 1.415 | 1.423 | 1,395,687 | -0.04(-2.55%) |
Apr 08, 2004 | 1.487 | 1.489 | 1.445 | 1.460 | 873,905 | -0.02(-1.42%) |
Apr 07, 2004 | 1.490 | 1.492 | 1.464 | 1.481 | 1,132,395 | -0.01(-0.78%) |
Apr 06, 2004 | 1.491 | 1.499 | 1.478 | 1.493 | 1,107,586 | -0.01(-0.37%) |
Apr 05, 2004 | 1.497 | 1.505 | 1.481 | 1.498 | 1,271,643 | -0.01(-0.33%) |
Apr 02, 2004 | 1.474 | 1.507 | 1.473 | 1.503 | 1,270,843 | +0.04(+2.65%) |
Apr 01, 2004 | 1.463 | 1.483 | 1.446 | 1.464 | 1,327,663 | +0.01(+0.50%) |
Mar 31, 2004 | 1.449 | 1.469 | 1.436 | 1.457 | 1,397,287 | +0.01(+0.96%) |
Mar 30, 2004 | 1.416 | 1.443 | 1.416 | 1.443 | 778,671 | +0.02(+1.40%) |
Mar 29, 2004 | 1.425 | 1.443 | 1.403 | 1.423 | 1,769,417 | -0.00(-0.19%) |
Mar 26, 2004 | 1.433 | 1.447 | 1.421 | 1.426 | 2,413,642 | +0.00(+0.00%) |
Mar 25, 2004 | 1.421 | 1.435 | 1.421 | 1.426 | 1,058,769 | +0.01(+0.39%) |
Mar 24, 2004 | 1.417 | 1.433 | 1.410 | 1.421 | 1,627,768 | +0.01(+0.55%) |
Mar 23, 2004 | 1.416 | 1.433 | 1.413 | 1.413 | 806,681 | +0.01(+0.51%) |
Mar 22, 2004 | 1.413 | 1.416 | 1.388 | 1.406 | 746,660 | -0.01(-0.43%) |
Mar 19, 2004 | 1.442 | 1.442 | 1.403 | 1.412 | 676,236 | -0.02(-1.36%) |
Mar 18, 2004 | 1.438 | 1.449 | 1.424 | 1.431 | 888,310 | -0.02(-1.26%) |
Mar 17, 2004 | 1.395 | 1.467 | 1.395 | 1.449 | 2,239,981 | +0.07(+4.95%) |
Mar 16, 2004 | 1.406 | 1.412 | 1.347 | 1.381 | 2,226,377 | -0.01(-0.80%) |
Mar 15, 2004 | 1.436 | 1.451 | 1.391 | 1.392 | 1,685,388 | -0.05(-3.61%) |
Mar 12, 2004 | 1.418 | 1.444 | 1.394 | 1.444 | 1,980,691 | +0.03(+2.28%) |
Mar 11, 2004 | 1.455 | 1.469 | 1.412 | 1.412 | 1,880,656 | -0.04(-2.72%) |
Mar 10, 2004 | 1.486 | 1.509 | 1.449 | 1.452 | 1,282,047 | -0.04(-2.39%) |
Mar 09, 2004 | 1.477 | 1.497 | 1.466 | 1.487 | 875,505 | +0.01(+0.91%) |
Mar 08, 2004 | 1.486 | 1.506 | 1.466 | 1.474 | 1,190,015 | -0.01(-0.49%) |
Mar 05, 2004 | 1.502 | 1.509 | 1.480 | 1.481 | 1,171,609 | -0.03(-1.91%) |
Mar 04, 2004 | 1.507 | 1.510 | 1.489 | 1.510 | 1,159,604 | +0.01(+0.33%) |
Mar 03, 2004 | 1.473 | 1.522 | 1.467 | 1.505 | 1,863,050 | +0.03(+2.26%) |
Mar 02, 2004 | 1.494 | 1.494 | 1.472 | 1.472 | 1,553,342 | -0.02(-1.27%) |
Mar 01, 2004 | 1.499 | 1.499 | 1.482 | 1.491 | 873,104 | -0.00(-0.22%) |
Feb 27, 2004 | 1.468 | 1.497 | 1.468 | 1.494 | 1,151,602 | -0.00(-0.07%) |
Feb 26, 2004 | 1.478 | 1.498 | 1.473 | 1.495 | 921,121 | +0.02(+1.20%) |
Feb 25, 2004 | 1.491 | 1.501 | 1.476 | 1.477 | 1,374,079 | -0.02(-1.26%) |
Feb 24, 2004 | 1.472 | 1.514 | 1.472 | 1.496 | 1,843,843 | +0.01(+0.97%) |
Feb 23, 2004 | 1.477 | 1.489 | 1.466 | 1.482 | 844,294 | +0.01(+0.87%) |
Feb 20, 2004 | 1.457 | 1.483 | 1.454 | 1.469 | 808,282 | +0.01(+0.65%) |
Feb 19, 2004 | 1.494 | 1.499 | 1.456 | 1.459 | 1,077,976 | -0.04(-2.45%) |
Feb 18, 2004 | 1.494 | 1.501 | 1.488 | 1.496 | 1,298,053 | +0.01(+0.71%) |
Feb 17, 2004 | 1.522 | 1.522 | 1.472 | 1.486 | 2,016,703 | -0.02(-1.62%) |
Feb 13, 2004 | 1.514 | 1.538 | 1.502 | 1.510 | 1,512,528 | -0.01(-0.58%) |
Feb 12, 2004 | 1.502 | 1.533 | 1.491 | 1.519 | 1,984,692 | +0.02(+1.30%) |
Feb 11, 2004 | 1.472 | 1.499 | 1.471 | 1.499 | 914,719 | +0.02(+1.09%) |
Feb 10, 2004 | 1.464 | 1.483 | 1.463 | 1.483 | 1,214,023 | +0.02(+1.37%) |
Feb 09, 2004 | 1.441 | 1.509 | 1.433 | 1.463 | 3,069,071 | +0.03(+2.09%) |
Feb 06, 2004 | 1.433 | 1.443 | 1.431 | 1.433 | 1,195,617 | -0.01(-0.46%) |
Feb 05, 2004 | 1.402 | 1.456 | 1.395 | 1.440 | 2,368,026 | +0.08(+6.23%) |
Feb 04, 2004 | 1.363 | 1.386 | 1.356 | 1.356 | 1,230,829 | -0.01(-0.93%) |
Feb 03, 2004 | 1.336 | 1.370 | 1.330 | 1.368 | 1,275,645 | +0.04(+3.27%) |
Feb 02, 2004 | 1.352 | 1.352 | 1.316 | 1.325 | 568,198 | -0.02(-1.20%) |
Jan 30, 2004 | 1.355 | 1.367 | 1.340 | 1.341 | 516,180 | -0.02(-1.35%) |
Jan 29, 2004 | 1.353 | 1.367 | 1.344 | 1.360 | 601,810 | +0.01(+0.91%) |
Jan 28, 2004 | 1.391 | 1.395 | 1.341 | 1.347 | 977,141 | -0.04(-2.88%) |
Jan 27, 2004 | 1.416 | 1.417 | 1.387 | 1.387 | 912,318 | -0.03(-2.00%) |
Jan 26, 2004 | 1.427 | 1.427 | 1.402 | 1.416 | 708,247 | -0.01(-0.82%) |
Jan 23, 2004 | 1.380 | 1.427 | 1.377 | 1.427 | 865,902 | +0.04(+2.88%) |
Jan 22, 2004 | 1.372 | 1.395 | 1.370 | 1.387 | 725,053 | +0.02(+1.75%) |
Jan 21, 2004 | 1.355 | 1.373 | 1.339 | 1.363 | 1,598,958 | +0.01(+0.61%) |
Jan 20, 2004 | 1.372 | 1.372 | 1.344 | 1.355 | 2,006,300 | -0.01(-0.81%) |
Jan 16, 2004 | 1.380 | 1.380 | 1.363 | 1.366 | 662,631 | -0.00(-0.28%) |
Jan 15, 2004 | 1.402 | 1.402 | 1.366 | 1.370 | 796,277 | -0.04(-2.68%) |
Jan 14, 2004 | 1.383 | 1.408 | 1.383 | 1.408 | 565,797 | +0.02(+1.77%) |
Jan 13, 2004 | 1.399 | 1.399 | 1.375 | 1.383 | 863,501 | -0.02(-1.07%) |
Jan 12, 2004 | 1.372 | 1.400 | 1.366 | 1.398 | 745,860 | +0.03(+2.36%) |
Jan 09, 2004 | 1.402 | 1.410 | 1.361 | 1.366 | 1,478,916 | -0.04(-3.00%) |
Jan 08, 2004 | 1.408 | 1.417 | 1.405 | 1.408 | 1,031,560 | -0.00(-0.16%) |
Jan 07, 2004 | 1.391 | 1.408 | 1.391 | 1.411 | 1,741,407 | -0.01(-0.39%) |
Jan 06, 2004 | 1.431 | 1.432 | 1.416 | 1.416 | 897,113 | -0.02(-1.20%) |
Jan 05, 2004 | 1.438 | 1.447 | 1.431 | 1.433 | 1,020,356 | +0.00(+0.00%) |
Jan 02, 2004 | 1.438 | 1.457 | 1.431 | 1.433 | 454,558 | +0.00(+0.04%) |
Dec 31, 2003 | 1.472 | 1.477 | 1.432 | 1.433 | 1,158,004 | -0.04(-3.01%) |
Dec 30, 2003 | 1.478 | 1.494 | 1.471 | 1.477 | 591,406 | -0.00(-0.26%) |
Dec 29, 2003 | 1.458 | 1.486 | 1.455 | 1.481 | 1,202,019 | +0.02(+1.60%) |
Dec 26, 2003 | 1.471 | 1.472 | 1.449 | 1.458 | 575,400 | -0.01(-0.75%) |
Dec 24, 2003 | 1.485 | 1.486 | 1.469 | 1.469 | 410,543 | -0.02(-1.09%) |
Dec 23, 2003 | 1.489 | 1.496 | 1.464 | 1.485 | 1,118,790 | +0.01(+0.56%) |
Dec 22, 2003 | 1.476 | 1.490 | 1.471 | 1.477 | 978,741 | +0.00(+0.04%) |
Dec 19, 2003 | 1.470 | 1.492 | 1.455 | 1.476 | 970,738 | +0.01(+0.45%) |
Dec 18, 2003 | 1.469 | 1.479 | 1.454 | 1.469 | 875,505 | +0.00(+0.04%) |
Dec 17, 2003 | 1.477 | 1.478 | 1.467 | 1.469 | 864,301 | -0.01(-0.97%) |
Dec 16, 2003 | 1.477 | 1.487 | 1.477 | 1.483 | 901,114 | +0.01(+0.45%) |
Dec 15, 2003 | 1.504 | 1.504 | 1.477 | 1.477 | 1,823,836 | -0.03(-1.81%) |
Dec 12, 2003 | 1.491 | 1.504 | 1.487 | 1.504 | 819,486 | +0.02(+1.12%) |
Dec 11, 2003 | 1.458 | 1.487 | 1.458 | 1.487 | 857,899 | +0.03(+1.83%) |
Dec 10, 2003 | 1.468 | 1.469 | 1.461 | 1.461 | 2,060,719 | -0.01(-0.49%) |
Dec 09, 2003 | 1.477 | 1.481 | 1.464 | 1.468 | 2,034,310 | -0.01(-0.45%) |
Dec 08, 2003 | 1.463 | 1.474 | 1.458 | 1.474 | 717,850 | +0.02(+1.14%) |
Dec 05, 2003 | 1.458 | 1.466 | 1.458 | 1.458 | 757,864 | -0.01(-0.45%) |
Dec 04, 2003 | 1.449 | 1.470 | 1.449 | 1.464 | 857,899 | +0.01(+0.76%) |
Dec 03, 2003 | 1.461 | 1.475 | 1.453 | 1.453 | 726,653 | -0.01(-0.53%) |
Dec 02, 2003 | 1.462 | 1.475 | 1.456 | 1.461 | 1,025,958 | +0.01(+0.61%) |
Dec 01, 2003 | 1.458 | 1.465 | 1.452 | 1.452 | 595,407 | +0.00(+0.19%) |
Nov 28, 2003 | 1.447 | 1.464 | 1.447 | 1.449 | 524,983 | -0.00(-0.12%) |
Nov 26, 2003 | 1.443 | 1.449 | 1.440 | 1.451 | 684,238 | +0.01(+0.69%) |
Nov 25, 2003 | 1.429 | 1.459 | 1.429 | 1.441 | 1,582,952 | -0.00(-0.15%) |
Nov 24, 2003 | 1.407 | 1.449 | 1.407 | 1.443 | 937,927 | +0.03(+2.48%) |
Nov 21, 2003 | 1.372 | 1.408 | 1.372 | 1.408 | 856,298 | +0.04(+3.13%) |
Nov 20, 2003 | 1.355 | 1.373 | 1.347 | 1.366 | 886,709 | +0.01(+0.78%) |
Nov 19, 2003 | 1.375 | 1.375 | 1.337 | 1.355 | 1,500,523 | -0.03(-2.40%) |
Nov 18, 2003 | 1.388 | 1.422 | 1.382 | 1.388 | 673,034 | +0.00(+0.00%) |
Nov 17, 2003 | 1.373 | 1.399 | 1.370 | 1.388 | 1,065,171 | -0.01(-0.99%) |
Nov 14, 2003 | 1.414 | 1.432 | 1.400 | 1.402 | 822,687 | -0.01(-0.94%) |
Nov 13, 2003 | 1.394 | 1.418 | 1.383 | 1.416 | 945,129 | +0.03(+1.96%) |
Nov 12, 2003 | 1.401 | 1.401 | 1.375 | 1.388 | 1,365,276 | -0.01(-0.83%) |
Nov 11, 2003 | 1.408 | 1.408 | 1.388 | 1.400 | 454,558 | -0.00(-0.32%) |
Nov 10, 2003 | 1.423 | 1.430 | 1.405 | 1.405 | 644,224 | -0.03(-1.94%) |
Nov 07, 2003 | 1.427 | 1.456 | 1.415 | 1.432 | 1,461,310 | +0.01(+0.62%) |
Nov 06, 2003 | 1.362 | 1.423 | 1.343 | 1.423 | 1,364,476 | +0.06(+4.74%) |
Nov 05, 2003 | 1.383 | 1.429 | 1.359 | 1.359 | 1,378,881 | -0.05(-3.55%) |
Nov 04, 2003 | 1.383 | 1.433 | 1.383 | 1.409 | 1,085,130 | +0.04(+2.92%) |
Nov 03, 2003 | 1.330 | 1.370 | 1.330 | 1.369 | 1,225,227 | +0.05(+3.88%) |
Oct 31, 2003 | 1.338 | 1.338 | 1.318 | 1.318 | 563,396 | -0.01(-1.12%) |
Oct 30, 2003 | 1.373 | 1.375 | 1.330 | 1.333 | 607,412 | -0.02(-1.68%) |
Oct 29, 2003 | 1.333 | 1.361 | 1.332 | 1.356 | 673,034 | +0.03(+1.96%) |
Oct 28, 2003 | 1.330 | 1.338 | 1.300 | 1.330 | 735,456 | -0.00(-0.04%) |
Oct 27, 2003 | 1.291 | 1.333 | 1.291 | 1.330 | 911,518 | +0.04(+3.23%) |
Oct 24, 2003 | 1.286 | 1.305 | 1.265 | 1.288 | 784,273 | +0.00(+0.13%) |
Oct 23, 2003 | 1.296 | 1.308 | 1.268 | 1.287 | 1,277,245 | -0.01(-0.73%) |
Oct 22, 2003 | 1.327 | 1.331 | 1.294 | 1.296 | 648,226 | -0.04(-2.71%) |
Oct 21, 2003 | 1.316 | 1.339 | 1.316 | 1.332 | 382,533 | +0.02(+1.52%) |
Oct 20, 2003 | 1.312 | 1.312 | 1.300 | 1.312 | 467,363 | +0.01(+0.47%) |
Oct 17, 2003 | 1.336 | 1.336 | 1.306 | 1.306 | 593,007 | -0.03(-2.41%) |
Oct 16, 2003 | 1.335 | 1.343 | 1.325 | 1.338 | 585,004 | +0.01(+0.58%) |
Oct 15, 2003 | 1.340 | 1.340 | 1.322 | 1.331 | 740,258 | -0.00(-0.12%) |
Oct 14, 2003 | 1.316 | 1.335 | 1.316 | 1.332 | 784,273 | +0.01(+0.54%) |
Oct 13, 2003 | 1.315 | 1.328 | 1.312 | 1.325 | 979,541 | +0.01(+0.80%) |
Oct 10, 2003 | 1.336 | 1.337 | 1.305 | 1.315 | 917,120 | -0.02(-1.58%) |
Oct 09, 2003 | 1.347 | 1.360 | 1.318 | 1.336 | 1,206,821 | -0.00(-0.21%) |
Oct 08, 2003 | 1.345 | 1.345 | 1.331 | 1.338 | 521,782 | -0.01(-0.62%) |
Oct 07, 2003 | 1.323 | 1.347 | 1.319 | 1.347 | 1,023,557 | +0.02(+1.29%) |
Oct 06, 2003 | 1.323 | 1.331 | 1.320 | 1.330 | 765,867 | +0.01(+0.46%) |
Oct 03, 2003 | 1.311 | 1.332 | 1.311 | 1.323 | 1,236,431 | +0.02(+1.71%) |
Oct 02, 2003 | 1.291 | 1.301 | 1.286 | 1.301 | 800,279 | -0.00(-0.09%) |
Oct 01, 2003 | 1.272 | 1.308 | 1.272 | 1.302 | 1,116,389 | +0.04(+2.85%) |
Sep 30, 2003 | 1.269 | 1.280 | 1.266 | 1.266 | 1,073,174 | -0.00(-0.13%) |
Sep 29, 2003 | 1.265 | 1.277 | 1.261 | 1.268 | 953,932 | +0.01(+0.75%) |
Sep 26, 2003 | 1.280 | 1.281 | 1.258 | 1.258 | 1,175,610 | -0.01(-0.88%) |
Sep 25, 2003 | 1.275 | 1.283 | 1.269 | 1.270 | 1,699,793 | +0.00(+0.35%) |
Sep 24, 2003 | 1.252 | 1.293 | 1.252 | 1.265 | 2,262,389 | +0.01(+0.93%) |
Sep 23, 2003 | 1.247 | 1.258 | 1.247 | 1.253 | 985,944 | +0.01(+0.44%) |
Sep 22, 2003 | 1.252 | 1.255 | 1.247 | 1.248 | 1,713,398 | -0.01(-0.71%) |
Sep 19, 2003 | 1.243 | 1.277 | 1.243 | 1.257 | 1,080,377 | +0.01(+1.16%) |
Sep 18, 2003 | 1.238 | 1.241 | 1.236 | 1.242 | 917,120 | +0.00(+0.27%) |
Sep 17, 2003 | 1.233 | 1.252 | 1.233 | 1.239 | 613,814 | +0.01(+0.50%) |
Sep 16, 2003 | 1.219 | 1.236 | 1.216 | 1.233 | 1,126,793 | +0.02(+1.60%) |
Sep 15, 2003 | 1.199 | 1.218 | 1.199 | 1.213 | 852,297 | +0.01(+1.21%) |
Sep 12, 2003 | 1.193 | 1.201 | 1.191 | 1.199 | 812,283 | +0.01(+0.51%) |
Sep 11, 2003 | 1.193 | 1.198 | 1.190 | 1.193 | 1,137,196 | +0.00(+0.28%) |
Sep 10, 2003 | 1.197 | 1.198 | 1.185 | 1.190 | 1,447,705 | -0.01(-0.93%) |
Sep 09, 2003 | 1.207 | 1.212 | 1.198 | 1.201 | 657,829 | -0.00(-0.28%) |
Sep 08, 2003 | 1.194 | 1.215 | 1.191 | 1.204 | 1,967,086 | +0.02(+1.31%) |
Sep 05, 2003 | 1.203 | 1.210 | 1.185 | 1.188 | 1,587,754 | -0.01(-1.20%) |
Sep 04, 2003 | 1.211 | 1.216 | 1.200 | 1.203 | 1,454,107 | -0.01(-0.87%) |
Sep 03, 2003 | 1.216 | 1.219 | 1.202 | 1.213 | 1,847,845 | -0.00(-0.27%) |