Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.833 | 1.877 | 1.833 | 1.866 | 2,215,436 | +0.03(+1.44%) |
Oct 28, 2004 | 1.859 | 1.859 | 1.807 | 1.840 | 2,923,332 | -0.06(-3.32%) |
Oct 27, 2004 | 1.833 | 1.904 | 1.829 | 1.903 | 8,474,974 | +0.07(+3.79%) |
Oct 26, 2004 | 1.813 | 1.851 | 1.779 | 1.833 | 2,674,975 | +0.06(+3.28%) |
Oct 25, 2004 | 1.818 | 1.821 | 1.752 | 1.775 | 3,628,855 | -0.02(-1.06%) |
Oct 22, 2004 | 1.833 | 1.848 | 1.733 | 1.794 | 3,806,026 | -0.00(-0.07%) |
Oct 21, 2004 | 1.821 | 1.832 | 1.756 | 1.795 | 6,262,701 | +0.00(+0.14%) |
Oct 20, 2004 | 1.783 | 1.819 | 1.770 | 1.793 | 6,045,982 | -0.02(-0.98%) |
Oct 19, 2004 | 1.923 | 1.928 | 1.802 | 1.810 | 5,654,465 | -0.13(-6.47%) |
Oct 18, 2004 | 1.960 | 1.969 | 1.914 | 1.936 | 2,141,087 | -0.03(-1.29%) |
Oct 15, 2004 | 1.934 | 2.019 | 1.934 | 1.961 | 3,118,695 | +0.02(+0.85%) |
Oct 14, 2004 | 1.972 | 1.989 | 1.896 | 1.945 | 4,581,943 | -0.07(-3.69%) |
Oct 13, 2004 | 2.054 | 2.062 | 1.975 | 2.019 | 5,372,888 | -0.02(-1.11%) |
Oct 12, 2004 | 2.073 | 2.092 | 2.036 | 2.042 | 1,123,932 | -0.05(-2.42%) |
Oct 11, 2004 | 2.080 | 2.135 | 2.042 | 2.092 | 2,613,281 | +0.01(+0.67%) |
Oct 08, 2004 | 2.106 | 2.124 | 2.079 | 2.079 | 2,391,026 | -0.04(-1.91%) |
Oct 07, 2004 | 2.149 | 2.156 | 2.105 | 2.119 | 2,267,639 | -0.04(-2.05%) |
Oct 06, 2004 | 2.187 | 2.199 | 2.125 | 2.163 | 2,905,931 | -0.02(-1.10%) |
Oct 05, 2004 | 2.192 | 2.234 | 2.170 | 2.187 | 3,042,765 | -0.01(-0.23%) |
Oct 04, 2004 | 2.096 | 2.200 | 2.094 | 2.192 | 3,670,775 | +0.10(+4.96%) |
Oct 01, 2004 | 2.067 | 2.091 | 2.067 | 2.089 | 3,077,566 | +0.02(+1.04%) |
Sep 30, 2004 | 2.092 | 2.092 | 2.047 | 2.067 | 2,404,472 | +0.01(+0.31%) |
Sep 29, 2004 | 2.092 | 2.100 | 2.030 | 2.061 | 2,210,691 | +0.01(+0.31%) |
Sep 28, 2004 | 1.909 | 2.054 | 1.899 | 2.054 | 4,808,945 | +0.11(+5.59%) |
Sep 27, 2004 | 1.955 | 1.960 | 1.928 | 1.946 | 4,153,251 | -0.05(-2.60%) |
Sep 24, 2004 | 2.010 | 2.029 | 1.985 | 1.998 | 2,989,771 | -0.02(-0.82%) |
Sep 23, 2004 | 2.067 | 2.073 | 2.010 | 2.014 | 2,364,925 | -0.04(-1.85%) |
Sep 22, 2004 | 2.115 | 2.115 | 2.038 | 2.052 | 2,330,123 | -0.04(-2.11%) |
Sep 21, 2004 | 2.123 | 2.139 | 2.073 | 2.096 | 2,389,444 | -0.03(-1.19%) |
Sep 20, 2004 | 2.162 | 2.175 | 2.116 | 2.122 | 2,167,980 | +0.03(+1.51%) |
Sep 17, 2004 | 2.073 | 2.118 | 2.073 | 2.090 | 3,519,704 | +0.05(+2.67%) |
Sep 16, 2004 | 2.000 | 2.048 | 1.993 | 2.036 | 2,403,681 | +0.06(+3.27%) |
Sep 15, 2004 | 1.985 | 2.010 | 1.967 | 1.971 | 3,825,800 | -0.00(-0.06%) |
Sep 14, 2004 | 1.943 | 1.972 | 1.910 | 1.972 | 3,495,976 | +0.03(+1.63%) |
Sep 13, 2004 | 1.972 | 2.018 | 1.928 | 1.941 | 4,280,593 | -0.04(-2.23%) |
Sep 10, 2004 | 1.966 | 2.008 | 1.965 | 1.985 | 7,681,656 | -0.01(-0.63%) |
Sep 09, 2004 | 2.071 | 2.071 | 1.966 | 1.998 | 4,226,809 | -0.07(-3.54%) |
Sep 08, 2004 | 2.099 | 2.114 | 2.054 | 2.071 | 2,067,529 | -0.01(-0.43%) |
Sep 07, 2004 | 2.048 | 2.099 | 2.041 | 2.080 | 1,120,768 | +0.03(+1.54%) |
Sep 03, 2004 | 2.076 | 2.089 | 2.037 | 2.048 | 1,860,302 | -0.03(-1.22%) |
Sep 02, 2004 | 2.004 | 2.073 | 2.004 | 2.073 | 2,644,919 | +0.03(+1.48%) |
Sep 01, 2004 | 2.096 | 2.101 | 2.042 | 2.043 | 1,441,101 | -0.04(-1.76%) |
Aug 31, 2004 | 2.061 | 2.100 | 2.056 | 2.080 | 1,449,802 | +0.04(+1.86%) |
Aug 30, 2004 | 2.010 | 2.046 | 1.998 | 2.042 | 2,122,105 | +0.01(+0.25%) |
Aug 27, 2004 | 2.041 | 2.051 | 2.010 | 2.037 | 2,219,391 | +0.00(+0.06%) |
Aug 26, 2004 | 2.029 | 2.058 | 1.991 | 2.036 | 2,708,986 | -0.02(-0.86%) |
Aug 25, 2004 | 2.051 | 2.073 | 1.993 | 2.053 | 2,862,429 | -0.03(-1.28%) |
Aug 24, 2004 | 2.111 | 2.123 | 2.062 | 2.080 | 1,719,514 | -0.01(-0.30%) |
Aug 23, 2004 | 2.168 | 2.176 | 2.058 | 2.086 | 1,995,553 | -0.05(-2.54%) |
Aug 20, 2004 | 2.124 | 2.168 | 2.110 | 2.140 | 2,199,617 | +0.02(+0.77%) |
Aug 19, 2004 | 2.151 | 2.243 | 2.087 | 2.124 | 2,942,315 | -0.01(-0.59%) |
Aug 18, 2004 | 2.010 | 2.137 | 2.006 | 2.137 | 2,589,553 | +0.08(+4.00%) |
Aug 17, 2004 | 2.105 | 2.115 | 2.025 | 2.054 | 2,512,041 | -0.01(-0.25%) |
Aug 16, 2004 | 2.089 | 2.105 | 2.052 | 2.060 | 2,163,234 | -0.00(-0.06%) |
Aug 13, 2004 | 2.053 | 2.092 | 2.042 | 2.061 | 2,300,067 | +0.01(+0.43%) |
Aug 12, 2004 | 2.118 | 2.124 | 2.029 | 2.052 | 4,315,395 | +0.01(+0.68%) |
Aug 11, 2004 | 1.972 | 2.067 | 1.934 | 2.038 | 3,911,222 | +0.04(+2.03%) |
Aug 10, 2004 | 1.896 | 1.998 | 1.891 | 1.998 | 2,436,901 | +0.13(+6.76%) |
Aug 09, 2004 | 1.877 | 1.933 | 1.846 | 1.871 | 1,687,085 | -0.00(-0.20%) |
Aug 06, 2004 | 1.840 | 1.899 | 1.826 | 1.875 | 4,727,477 | +0.03(+1.44%) |
Aug 05, 2004 | 1.896 | 1.896 | 1.819 | 1.848 | 4,000,599 | -0.05(-2.53%) |
Aug 04, 2004 | 1.928 | 1.947 | 1.896 | 1.896 | 5,739,096 | +0.03(+1.35%) |
Aug 03, 2004 | 1.846 | 1.896 | 1.845 | 1.871 | 2,530,232 | +0.04(+2.21%) |
Aug 02, 2004 | 1.800 | 1.838 | 1.764 | 1.831 | 2,307,977 | +0.03(+1.83%) |
Jul 30, 2004 | 1.743 | 1.827 | 1.743 | 1.798 | 1,498,049 | +0.05(+3.12%) |
Jul 29, 2004 | 1.728 | 1.756 | 1.719 | 1.743 | 2,220,182 | +0.03(+1.62%) |
Jul 28, 2004 | 1.725 | 1.736 | 1.700 | 1.716 | 1,959,961 | +0.00(+0.22%) |
Jul 27, 2004 | 1.679 | 1.731 | 1.679 | 1.712 | 1,478,276 | +0.03(+1.80%) |
Jul 26, 2004 | 1.700 | 1.703 | 1.637 | 1.682 | 1,351,724 | +0.00(+0.07%) |
Jul 23, 2004 | 1.668 | 1.712 | 1.644 | 1.680 | 1,295,567 | +0.01(+0.53%) |
Jul 22, 2004 | 1.665 | 1.707 | 1.621 | 1.671 | 5,376,052 | +0.00(+0.15%) |
Jul 21, 2004 | 1.733 | 1.738 | 1.658 | 1.669 | 3,473,039 | -0.05(-3.01%) |
Jul 20, 2004 | 1.679 | 1.745 | 1.668 | 1.721 | 1,514,659 | +0.04(+2.33%) |
Jul 19, 2004 | 1.738 | 1.738 | 1.669 | 1.682 | 1,255,229 | -0.01(-0.37%) |
Jul 16, 2004 | 1.707 | 1.745 | 1.684 | 1.688 | 1,947,306 | -0.01(-0.30%) |
Jul 15, 2004 | 1.751 | 1.757 | 1.644 | 1.693 | 6,782,352 | -0.05(-2.62%) |
Jul 14, 2004 | 1.659 | 1.755 | 1.640 | 1.738 | 4,880,130 | +0.09(+5.53%) |
Jul 13, 2004 | 1.651 | 1.655 | 1.631 | 1.647 | 3,731,678 | +0.03(+1.96%) |
Jul 12, 2004 | 1.570 | 1.630 | 1.564 | 1.616 | 2,873,502 | +0.06(+3.73%) |
Jul 09, 2004 | 1.558 | 1.559 | 1.536 | 1.558 | 725,296 | +0.01(+0.82%) |
Jul 08, 2004 | 1.568 | 1.569 | 1.534 | 1.545 | 2,175,889 | -0.03(-1.69%) |
Jul 07, 2004 | 1.574 | 1.601 | 1.550 | 1.572 | 1,899,849 | -0.01(-0.80%) |
Jul 06, 2004 | 1.584 | 1.587 | 1.556 | 1.584 | 1,533,642 | +0.01(+0.72%) |
Jul 02, 2004 | 1.542 | 1.574 | 1.536 | 1.573 | 1,952,842 | +0.06(+3.67%) |
Jul 01, 2004 | 1.522 | 1.527 | 1.499 | 1.517 | 1,098,622 | -0.02(-0.99%) |
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.532 | 1,479,857 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,158,242 | +0.05(+3.72%) |
Jun 28, 2004 | 1.523 | 1.525 | 1.456 | 1.460 | 3,541,851 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.542 | 1.498 | 1.511 | 2,385,489 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,810,227 | +0.02(+0.99%) |
Jun 23, 2004 | 1.469 | 1.527 | 1.463 | 1.525 | 3,358,352 | +0.06(+4.06%) |
Jun 22, 2004 | 1.505 | 1.505 | 1.441 | 1.465 | 2,449,556 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.494 | 1.511 | 5,007,472 | +0.03(+2.31%) |
Jun 18, 2004 | 1.422 | 1.483 | 1.416 | 1.477 | 4,157,206 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,060,165 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,329,632 | +0.08(+6.35%) |
Jun 15, 2004 | 1.326 | 1.334 | 1.314 | 1.334 | 6,510,267 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,207 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.346 | 1.349 | 293,440 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.328 | 1.335 | 1,746,406 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.369 | 2,804,690 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.395 | 1.345 | 1.387 | 1,464,039 | +0.05(+3.98%) |
Jun 04, 2004 | 1.304 | 1.343 | 1.304 | 1.334 | 1,679,966 | +0.04(+3.43%) |
Jun 03, 2004 | 1.331 | 1.331 | 1.277 | 1.290 | 1,162,689 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,846 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.365 | 1.290 | 1.331 | 2,007,418 | -0.01(-0.85%) |
May 28, 2004 | 1.371 | 1.379 | 1.305 | 1.343 | 2,071,484 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.326 | 1.258 | 1.325 | 2,426,618 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.245 | 1.188 | 1.226 | 2,107,077 | -0.02(-1.62%) |
May 25, 2004 | 1.207 | 1.247 | 1.186 | 1.247 | 3,495,976 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.207 | 1.180 | 1.190 | 4,219,691 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.218 | 1.144 | 1.154 | 4,249,747 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.151 | 1.171 | 1,805,727 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,801 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,653 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,016,118 | -0.03(-2.80%) |
May 14, 2004 | 1.151 | 1.180 | 1.130 | 1.130 | 2,376,789 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,699 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.111 | 1.035 | 1.095 | 1,799,399 | -0.02(-2.15%) |
May 11, 2004 | 1.049 | 1.138 | 1.049 | 1.119 | 2,795,199 | +0.11(+11.18%) |
May 10, 2004 | 1.169 | 1.169 | 1.006 | 1.006 | 6,113,213 | -0.18(-15.32%) |
May 07, 2004 | 1.218 | 1.235 | 1.157 | 1.188 | 3,633,600 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.348 | 1.359 | 1,569,234 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.365 | 2,818,927 | +0.05(+3.80%) |
May 03, 2004 | 1.331 | 1.334 | 1.271 | 1.316 | 2,268,429 | -0.01(-1.00%) |
Apr 30, 2004 | 1.340 | 1.350 | 1.286 | 1.329 | 3,206,490 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.338 | 1.276 | 1.306 | 4,324,886 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.326 | 1.326 | 3,881,957 | -0.03(-2.19%) |
Apr 27, 2004 | 1.371 | 1.394 | 1.350 | 1.356 | 2,170,352 | -0.01(-0.79%) |
Apr 26, 2004 | 1.407 | 1.407 | 1.365 | 1.367 | 2,257,356 | -0.02(-1.73%) |
Apr 23, 2004 | 1.336 | 1.391 | 1.336 | 1.391 | 3,152,706 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,258,447 | +0.01(+0.48%) |
Apr 21, 2004 | 1.365 | 1.372 | 1.312 | 1.326 | 2,686,048 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,735 | -0.06(-4.18%) |
Apr 19, 2004 | 1.443 | 1.457 | 1.420 | 1.435 | 1,991,599 | -0.01(-0.35%) |
Apr 16, 2004 | 1.407 | 1.453 | 1.393 | 1.440 | 3,276,093 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.384 | 1.400 | 2,257,356 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.468 | 1.444 | 1.463 | 1,678,385 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.462 | 2,917,004 | -0.03(-1.99%) |
Apr 12, 2004 | 1.498 | 1.508 | 1.456 | 1.491 | 1,874,539 | +0.01(+0.51%) |
Apr 08, 2004 | 1.503 | 1.508 | 1.446 | 1.484 | 2,660,738 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.484 | 1,784,371 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,520 | +0.01(+0.53%) |
Apr 05, 2004 | 1.513 | 1.549 | 1.508 | 1.541 | 1,425,282 | +0.02(+1.58%) |
Apr 02, 2004 | 1.542 | 1.558 | 1.492 | 1.517 | 3,443,774 | +0.02(+1.44%) |
Apr 01, 2004 | 1.486 | 1.580 | 1.476 | 1.495 | 5,758,078 | +0.02(+1.50%) |
Mar 31, 2004 | 1.460 | 1.473 | 1.442 | 1.473 | 2,885,366 | +0.00(+0.26%) |
Mar 30, 2004 | 1.413 | 1.474 | 1.412 | 1.469 | 1,224,382 | +0.07(+5.11%) |
Mar 29, 2004 | 1.406 | 1.422 | 1.381 | 1.398 | 1,316,132 | +0.01(+0.55%) |
Mar 26, 2004 | 1.340 | 1.390 | 1.340 | 1.390 | 1,244,947 | +0.03(+2.42%) |
Mar 25, 2004 | 1.343 | 1.376 | 1.330 | 1.357 | 1,844,483 | +0.03(+2.48%) |
Mar 24, 2004 | 1.378 | 1.378 | 1.316 | 1.324 | 1,717,932 | -0.05(-3.72%) |
Mar 23, 2004 | 1.422 | 1.424 | 1.372 | 1.376 | 1,471,157 | -0.04(-2.99%) |
Mar 22, 2004 | 1.438 | 1.439 | 1.393 | 1.418 | 1,464,829 | -0.04(-2.48%) |
Mar 19, 2004 | 1.448 | 1.465 | 1.447 | 1.454 | 1,338,278 | +0.00(+0.00%) |
Mar 18, 2004 | 1.426 | 1.460 | 1.422 | 1.454 | 2,143,460 | +0.03(+2.00%) |
Mar 17, 2004 | 1.423 | 1.452 | 1.420 | 1.426 | 1,660,984 | +0.02(+1.30%) |
Mar 16, 2004 | 1.391 | 1.422 | 1.391 | 1.407 | 1,703,695 | +0.04(+3.30%) |
Mar 15, 2004 | 1.407 | 1.407 | 1.350 | 1.362 | 1,365,170 | -0.05(-3.62%) |
Mar 12, 2004 | 1.321 | 1.418 | 1.321 | 1.413 | 2,595,881 | +0.13(+9.93%) |
Mar 11, 2004 | 1.373 | 1.377 | 1.285 | 1.286 | 5,288,257 | -0.06(-4.55%) |
Mar 10, 2004 | 1.463 | 1.482 | 1.345 | 1.347 | 4,299,576 | -0.12(-8.19%) |
Mar 09, 2004 | 1.489 | 1.494 | 1.429 | 1.467 | 1,978,944 | -0.01(-0.60%) |
Mar 08, 2004 | 1.492 | 1.497 | 1.470 | 1.476 | 1,757,479 | +0.01(+0.43%) |
Mar 05, 2004 | 1.457 | 1.495 | 1.457 | 1.470 | 2,624,355 | +0.01(+0.82%) |
Mar 04, 2004 | 1.447 | 1.476 | 1.442 | 1.458 | 4,530,532 | +0.03(+1.86%) |
Mar 03, 2004 | 1.441 | 1.454 | 1.410 | 1.431 | 3,524,450 | +0.00(+0.18%) |
Mar 02, 2004 | 1.405 | 1.448 | 1.391 | 1.429 | 1,581,889 | +0.01(+0.58%) |
Mar 01, 2004 | 1.422 | 1.441 | 1.400 | 1.420 | 3,609,872 | +0.05(+3.98%) |
Feb 27, 2004 | 1.340 | 1.366 | 1.328 | 1.366 | 2,602,208 | +0.05(+3.74%) |
Feb 26, 2004 | 1.308 | 1.318 | 1.292 | 1.317 | 1,536,014 | +0.01(+0.73%) |
Feb 25, 2004 | 1.283 | 1.315 | 1.274 | 1.307 | 3,529,196 | +0.02(+1.77%) |
Feb 24, 2004 | 1.242 | 1.286 | 1.242 | 1.285 | 1,921,996 | +0.04(+3.46%) |
Feb 23, 2004 | 1.267 | 1.271 | 1.236 | 1.242 | 553,661 | -0.01(-0.81%) |
Feb 20, 2004 | 1.242 | 1.258 | 1.219 | 1.252 | 1,996,344 | -0.02(-1.25%) |
Feb 19, 2004 | 1.280 | 1.290 | 1.255 | 1.267 | 3,959,470 | -0.04(-3.00%) |
Feb 18, 2004 | 1.324 | 1.325 | 1.283 | 1.307 | 2,432,946 | -0.02(-1.34%) |
Feb 17, 2004 | 1.331 | 1.339 | 1.291 | 1.324 | 2,105,495 | +0.01(+0.48%) |
Feb 13, 2004 | 1.360 | 1.360 | 1.285 | 1.318 | 2,410,800 | -0.02(-1.65%) |
Feb 12, 2004 | 1.357 | 1.370 | 1.337 | 1.340 | 2,140,296 | +0.01(+0.38%) |
Feb 11, 2004 | 1.274 | 1.344 | 1.271 | 1.335 | 2,586,389 | +0.06(+4.55%) |
Feb 10, 2004 | 1.285 | 1.289 | 1.266 | 1.277 | 2,898,022 | -0.02(-1.42%) |
Feb 09, 2004 | 1.299 | 1.316 | 1.286 | 1.295 | 2,879,039 | +0.02(+1.29%) |
Feb 06, 2004 | 1.163 | 1.288 | 1.162 | 1.279 | 3,562,415 | +0.08(+7.04%) |
Feb 05, 2004 | 1.252 | 1.261 | 1.188 | 1.195 | 2,780,962 | -0.05(-4.06%) |
Feb 04, 2004 | 1.372 | 1.372 | 1.236 | 1.245 | 3,779,134 | -0.07(-5.52%) |
Feb 03, 2004 | 1.345 | 1.345 | 1.304 | 1.318 | 2,168,770 | -0.01(-1.00%) |
Feb 02, 2004 | 1.274 | 1.338 | 1.245 | 1.331 | 5,193,344 | +0.01(+0.67%) |
Jan 30, 2004 | 1.309 | 1.355 | 1.290 | 1.322 | 3,851,901 | -0.01(-0.43%) |
Jan 29, 2004 | 1.370 | 1.370 | 1.292 | 1.328 | 4,935,496 | -0.05(-3.71%) |
Jan 28, 2004 | 1.473 | 1.473 | 1.378 | 1.379 | 2,455,092 | -0.06(-4.13%) |
Jan 27, 2004 | 1.476 | 1.477 | 1.431 | 1.439 | 3,469,084 | -0.03(-2.28%) |
Jan 26, 2004 | 1.462 | 1.476 | 1.448 | 1.472 | 3,503,885 | +0.04(+2.64%) |
Jan 23, 2004 | 1.405 | 1.435 | 1.391 | 1.434 | 3,000,844 | +0.04(+2.62%) |
Jan 22, 2004 | 1.372 | 1.400 | 1.372 | 1.398 | 2,568,989 | +0.01(+0.55%) |
Jan 21, 2004 | 1.359 | 1.391 | 1.341 | 1.390 | 1,564,489 | -0.00(-0.05%) |
Jan 20, 2004 | 1.388 | 1.410 | 1.383 | 1.391 | 2,281,085 | +0.03(+2.56%) |
Jan 16, 2004 | 1.339 | 1.384 | 1.328 | 1.356 | 2,379,162 | +0.01(+0.37%) |
Jan 15, 2004 | 1.391 | 1.403 | 1.351 | 1.351 | 2,368,089 | -0.05(-3.52%) |
Jan 14, 2004 | 1.432 | 1.432 | 1.350 | 1.400 | 2,676,557 | -0.01(-0.67%) |
Jan 13, 2004 | 1.450 | 1.452 | 1.394 | 1.410 | 2,282,667 | -0.04(-3.09%) |
Jan 12, 2004 | 1.453 | 1.468 | 1.445 | 1.455 | 2,956,552 | +0.03(+1.95%) |
Jan 09, 2004 | 1.416 | 1.449 | 1.416 | 1.427 | 1,781,207 | +0.02(+1.44%) |
Jan 08, 2004 | 1.398 | 1.415 | 1.395 | 1.407 | 3,064,120 | -0.01(-0.58%) |
Jan 07, 2004 | 1.413 | 1.454 | 1.413 | 1.415 | 3,274,511 | -0.01(-0.75%) |
Jan 06, 2004 | 1.482 | 1.482 | 1.398 | 1.426 | 2,595,881 | -0.07(-4.69%) |
Jan 05, 2004 | 1.397 | 1.501 | 1.386 | 1.496 | 4,490,985 | +0.16(+11.87%) |
Jan 02, 2004 | 1.304 | 1.343 | 1.304 | 1.337 | 1,819,173 | +0.06(+4.60%) |
Dec 31, 2003 | 1.315 | 1.315 | 1.276 | 1.278 | 1,165,852 | -0.02(-1.22%) |
Dec 30, 2003 | 1.340 | 1.342 | 1.293 | 1.294 | 2,947,060 | +0.00(+0.05%) |
Dec 29, 2003 | 1.249 | 1.298 | 1.249 | 1.293 | 2,959,715 | +0.07(+5.46%) |
Dec 26, 2003 | 1.219 | 1.236 | 1.214 | 1.226 | 654,902 | +0.00(+0.10%) |
Dec 24, 2003 | 1.223 | 1.226 | 1.211 | 1.225 | 863,711 | +0.01(+0.68%) |
Dec 23, 2003 | 1.262 | 1.315 | 1.187 | 1.217 | 5,682,148 | -0.02(-1.38%) |
Dec 22, 2003 | 1.195 | 1.242 | 1.199 | 1.234 | 3,499,140 | +0.04(+3.28%) |
Dec 19, 2003 | 1.169 | 1.195 | 1.151 | 1.195 | 3,567,161 | +0.04(+3.22%) |
Dec 18, 2003 | 1.138 | 1.156 | 1.127 | 1.157 | 4,218,900 | +0.02(+1.72%) |
Dec 17, 2003 | 1.081 | 1.138 | 1.081 | 1.138 | 5,599,889 | +0.06(+5.39%) |
Dec 16, 2003 | 1.066 | 1.081 | 1.059 | 1.080 | 1,865,048 | +0.00(+0.29%) |
Dec 15, 2003 | 1.099 | 1.113 | 1.060 | 1.077 | 3,954,724 | +0.01(+0.59%) |
Dec 12, 2003 | 1.075 | 1.075 | 1.053 | 1.070 | 2,779,380 | -0.02(-1.57%) |
Dec 11, 2003 | 1.082 | 1.090 | 1.064 | 1.087 | 1,884,030 | +0.01(+1.00%) |
Dec 10, 2003 | 1.088 | 1.100 | 1.048 | 1.077 | 2,524,696 | -0.01(-0.99%) |
Dec 09, 2003 | 1.093 | 1.095 | 1.087 | 1.087 | 2,034,310 | +0.01(+0.58%) |
Dec 08, 2003 | 1.071 | 1.081 | 1.071 | 1.081 | 1,828,664 | -0.01(-0.52%) |
Dec 05, 2003 | 1.083 | 1.091 | 1.077 | 1.087 | 1,893,522 | +0.01(+0.47%) |
Dec 04, 2003 | 1.090 | 1.094 | 1.070 | 1.082 | 3,617,781 | -0.00(-0.41%) |
Dec 03, 2003 | 1.096 | 1.099 | 1.085 | 1.086 | 2,132,387 | -0.03(-2.77%) |
Dec 02, 2003 | 1.105 | 1.116 | 1.097 | 1.117 | 3,257,111 | +0.02(+1.84%) |
Dec 01, 2003 | 1.075 | 1.113 | 1.075 | 1.097 | 7,506,067 | +0.05(+5.22%) |
Nov 28, 2003 | 1.022 | 1.042 | 1.022 | 1.042 | 1,235,455 | +0.03(+3.32%) |
Nov 26, 2003 | 0.9988 | 1.011 | 0.9988 | 1.009 | 2,815,763 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9621 | 0.9792 | 0.9621 | 0.9754 | 2,448,765 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9514 | 0.9672 | 0.9508 | 0.9590 | 1,398,390 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9369 | 0.9514 | 0.9350 | 0.9489 | 2,576,898 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9236 | 0.9400 | 0.9198 | 0.9236 | 846,311 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9248 | 0.9293 | 0.9103 | 0.9261 | 1,031,392 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9293 | 0.9299 | 0.9185 | 0.9185 | 1,322,459 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9179 | 0.9211 | 0.9103 | 0.9103 | 1,135,796 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9147 | 0.9185 | 0.9084 | 0.9122 | 2,757,233 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9211 | 0.9211 | 0.8894 | 0.9027 | 933,314 | -0.02(-2.66%) |
Nov 12, 2003 | 0.9135 | 0.9274 | 0.9135 | 0.9274 | 827,328 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9173 | 0.9255 | 0.9097 | 0.9217 | 987,099 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9406 | 0.9451 | 0.9267 | 0.9198 | 1,145,288 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9830 | 0.9874 | 0.9539 | 0.9539 | 673,885 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9792 | 0.9925 | 0.9666 | 0.9672 | 2,459,838 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9489 | 0.9723 | 0.9444 | 0.9666 | 1,925,159 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9489 | 0.9489 | 0.9444 | 0.9451 | 968,116 | -0.00(-0.27%) |