Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.861 | 1.879 | 1.857 | 1.878 | 1,441,837 | -0.02(-1.09%) |
Oct 28, 2004 | 1.916 | 1.916 | 1.885 | 1.898 | 1,271,583 | -0.05(-2.53%) |
Oct 27, 2004 | 1.962 | 1.966 | 1.946 | 1.948 | 1,162,515 | -0.02(-0.94%) |
Oct 26, 2004 | 1.970 | 1.974 | 1.964 | 1.966 | 313,905 | -0.03(-1.27%) |
Oct 25, 2004 | 1.990 | 2.002 | 1.979 | 1.991 | 579,927 | +0.00(+0.17%) |
Oct 22, 2004 | 2.001 | 2.005 | 1.988 | 1.988 | 186,215 | -0.02(-0.77%) |
Oct 21, 2004 | 1.992 | 2.005 | 1.985 | 2.003 | 300,604 | -0.00(-0.07%) |
Oct 20, 2004 | 1.992 | 2.017 | 1.992 | 2.005 | 529,383 | +0.01(+0.62%) |
Oct 19, 2004 | 1.999 | 2.013 | 1.992 | 1.992 | 308,585 | +0.00(+0.00%) |
Oct 18, 2004 | 2.005 | 2.005 | 1.990 | 1.992 | 242,079 | -0.03(-1.40%) |
Oct 15, 2004 | 2.005 | 2.026 | 2.005 | 2.021 | 409,673 | +0.03(+1.63%) |
Oct 14, 2004 | 1.969 | 2.010 | 1.968 | 1.988 | 369,770 | +0.01(+0.61%) |
Oct 13, 2004 | 1.963 | 1.979 | 1.955 | 1.976 | 228,778 | +0.00(+0.10%) |
Oct 12, 2004 | 1.969 | 1.978 | 1.962 | 1.974 | 819,346 | +0.00(+0.23%) |
Oct 11, 2004 | 1.972 | 1.979 | 1.968 | 1.970 | 266,021 | -0.01(-0.38%) |
Oct 08, 2004 | 1.982 | 1.987 | 1.971 | 1.977 | 688,996 | +0.03(+1.43%) |
Oct 07, 2004 | 1.996 | 2.002 | 1.947 | 1.949 | 973,639 | -0.05(-2.68%) |
Oct 06, 2004 | 2.014 | 2.014 | 1.998 | 2.003 | 675,695 | -0.03(-1.55%) |
Oct 05, 2004 | 2.030 | 2.054 | 2.030 | 2.035 | 369,770 | +0.00(+0.06%) |
Oct 04, 2004 | 2.044 | 2.046 | 2.030 | 2.034 | 4,253,687 | -0.02(-0.77%) |
Oct 01, 2004 | 2.067 | 2.067 | 2.046 | 2.049 | 1,947,279 | -0.01(-0.46%) |
Sep 30, 2004 | 2.057 | 2.064 | 2.043 | 2.059 | 319,226 | -0.01(-0.42%) |
Sep 29, 2004 | 2.064 | 2.078 | 2.064 | 2.067 | 521,402 | +0.04(+2.08%) |
Sep 28, 2004 | 2.021 | 2.030 | 2.021 | 2.025 | 361,789 | +0.01(+0.35%) |
Sep 27, 2004 | 2.003 | 2.021 | 2.003 | 2.018 | 260,701 | +0.01(+0.41%) |
Sep 24, 2004 | 2.008 | 2.025 | 2.006 | 2.010 | 196,856 | +0.01(+0.60%) |
Sep 23, 2004 | 2.007 | 2.010 | 1.992 | 1.998 | 274,002 | +0.01(+0.57%) |
Sep 22, 2004 | 2.011 | 2.011 | 1.982 | 1.987 | 726,239 | -0.03(-1.67%) |
Sep 21, 2004 | 1.997 | 2.021 | 1.995 | 2.021 | 1,364,691 | +0.04(+2.26%) |
Sep 20, 2004 | 1.980 | 1.989 | 1.974 | 1.976 | 369,770 | +0.02(+0.84%) |
Sep 17, 2004 | 1.971 | 1.973 | 1.956 | 1.959 | 284,643 | -0.01(-0.38%) |
Sep 16, 2004 | 1.977 | 1.977 | 1.965 | 1.967 | 414,993 | -0.00(-0.04%) |
Sep 15, 2004 | 1.987 | 1.987 | 1.952 | 1.968 | 1,226,360 | -0.06(-2.97%) |
Sep 14, 2004 | 2.026 | 2.030 | 2.021 | 2.028 | 281,983 | -0.00(-0.11%) |
Sep 13, 2004 | 2.024 | 2.037 | 2.019 | 2.030 | 691,656 | -0.02(-0.74%) |
Sep 10, 2004 | 2.038 | 2.048 | 2.038 | 2.045 | 385,731 | +0.02(+1.23%) |
Sep 09, 2004 | 2.022 | 2.028 | 2.005 | 2.020 | 1,101,330 | +0.01(+0.26%) |
Sep 08, 2004 | 1.996 | 2.015 | 1.994 | 2.015 | 1,048,125 | +0.01(+0.66%) |
Sep 07, 2004 | 2.004 | 2.018 | 2.000 | 2.002 | 287,303 | +0.01(+0.47%) |
Sep 03, 2004 | 2.024 | 2.025 | 1.990 | 1.992 | 1,173,155 | -0.06(-2.89%) |
Sep 02, 2004 | 2.019 | 2.052 | 2.019 | 2.052 | 289,963 | +0.05(+2.34%) |
Sep 01, 2004 | 2.012 | 2.015 | 2.002 | 2.005 | 146,311 | -0.01(-0.50%) |
Aug 31, 2004 | 1.987 | 2.021 | 1.987 | 2.015 | 300,604 | +0.03(+1.52%) |
Aug 30, 2004 | 1.969 | 1.992 | 1.965 | 1.985 | 484,159 | +0.02(+0.78%) |
Aug 27, 2004 | 1.962 | 1.971 | 1.962 | 1.969 | 175,574 | -0.01(-0.53%) |
Aug 26, 2004 | 1.966 | 1.981 | 1.955 | 1.980 | 252,720 | -0.00(-0.17%) |
Aug 25, 2004 | 1.957 | 1.984 | 1.953 | 1.983 | 579,927 | +0.03(+1.62%) |
Aug 24, 2004 | 1.951 | 1.962 | 1.948 | 1.952 | 494,800 | -0.03(-1.54%) |
Aug 23, 2004 | 1.988 | 1.992 | 1.982 | 1.982 | 428,295 | -0.02(-1.24%) |
Aug 20, 2004 | 2.010 | 2.011 | 2.000 | 2.007 | 327,206 | -0.01(-0.67%) |
Aug 19, 2004 | 2.011 | 2.029 | 2.007 | 2.021 | 175,574 | +0.00(+0.19%) |
Aug 18, 2004 | 2.002 | 2.017 | 1.993 | 2.017 | 806,045 | -0.01(-0.48%) |
Aug 17, 2004 | 2.020 | 2.033 | 2.018 | 2.027 | 1,002,901 | +0.01(+0.48%) |
Aug 16, 2004 | 2.018 | 2.027 | 2.017 | 2.017 | 287,303 | +0.02(+0.79%) |
Aug 13, 2004 | 2.012 | 2.017 | 1.998 | 2.001 | 441,596 | +0.03(+1.74%) |
Aug 12, 2004 | 1.985 | 1.995 | 1.965 | 1.967 | 441,596 | -0.01(-0.61%) |
Aug 11, 2004 | 1.951 | 1.989 | 1.951 | 1.979 | 4,173,881 | +0.05(+2.39%) |
Aug 10, 2004 | 1.928 | 1.940 | 1.925 | 1.933 | 542,684 | +0.03(+1.80%) |
Aug 09, 2004 | 1.891 | 1.899 | 1.883 | 1.898 | 359,129 | +0.02(+1.14%) |
Aug 06, 2004 | 1.908 | 1.910 | 1.876 | 1.877 | 550,665 | +0.01(+0.58%) |
Aug 05, 2004 | 1.875 | 1.883 | 1.861 | 1.866 | 391,051 | -0.01(-0.62%) |
Aug 04, 2004 | 1.872 | 1.883 | 1.865 | 1.878 | 218,137 | -0.01(-0.72%) |
Aug 03, 2004 | 1.884 | 1.906 | 1.884 | 1.891 | 255,380 | +0.01(+0.40%) |
Aug 02, 2004 | 1.893 | 1.894 | 1.881 | 1.884 | 226,118 | -0.04(-1.98%) |
Jul 30, 2004 | 1.891 | 1.924 | 1.891 | 1.922 | 752,841 | +0.07(+3.52%) |
Jul 29, 2004 | 1.860 | 1.861 | 1.852 | 1.856 | 542,684 | -0.01(-0.52%) |
Jul 28, 2004 | 1.878 | 1.878 | 1.845 | 1.866 | 1,170,495 | -0.02(-0.98%) |
Jul 27, 2004 | 1.882 | 1.896 | 1.861 | 1.884 | 521,402 | -0.00(-0.14%) |
Jul 26, 2004 | 1.906 | 1.906 | 1.875 | 1.887 | 428,295 | -0.03(-1.38%) |
Jul 23, 2004 | 1.925 | 1.925 | 1.913 | 1.913 | 994,921 | -0.03(-1.55%) |
Jul 22, 2004 | 1.936 | 1.944 | 1.921 | 1.943 | 606,529 | -0.00(-0.06%) |
Jul 21, 2004 | 1.942 | 1.955 | 1.923 | 1.945 | 1,526,964 | +0.00(+0.10%) |
Jul 20, 2004 | 1.957 | 1.957 | 1.942 | 1.943 | 1,702,539 | -0.01(-0.62%) |
Jul 19, 2004 | 1.964 | 1.964 | 1.951 | 1.955 | 489,480 | -0.02(-0.84%) |
Jul 16, 2004 | 1.974 | 1.977 | 1.969 | 1.971 | 194,195 | +0.02(+1.16%) |
Jul 15, 2004 | 1.955 | 1.955 | 1.943 | 1.949 | 210,157 | -0.01(-0.59%) |
Jul 14, 2004 | 1.971 | 1.985 | 1.960 | 1.960 | 497,460 | -0.00(-0.15%) |
Jul 13, 2004 | 1.961 | 1.964 | 1.939 | 1.963 | 646,432 | -0.02(-1.15%) |
Jul 12, 2004 | 1.996 | 1.996 | 1.975 | 1.986 | 806,045 | -0.01(-0.40%) |
Jul 09, 2004 | 2.003 | 2.003 | 1.980 | 1.994 | 364,449 | -0.02(-1.23%) |
Jul 08, 2004 | 2.019 | 2.030 | 2.010 | 2.019 | 436,275 | -0.01(-0.35%) |
Jul 07, 2004 | 2.039 | 2.040 | 2.021 | 2.026 | 1,064,087 | -0.04(-2.02%) |
Jul 06, 2004 | 2.055 | 2.077 | 2.045 | 2.068 | 633,131 | +0.01(+0.60%) |
Jul 02, 2004 | 2.015 | 2.061 | 2.011 | 2.055 | 1,032,164 | +0.10(+5.05%) |
Jul 01, 2004 | 1.985 | 1.985 | 1.951 | 1.957 | 454,897 | +0.00(+0.21%) |
Jun 30, 2004 | 1.947 | 1.958 | 1.928 | 1.952 | 332,527 | +0.02(+1.05%) |
Jun 29, 2004 | 1.923 | 1.943 | 1.923 | 1.932 | 6,294,074 | +0.02(+0.84%) |
Jun 28, 2004 | 1.927 | 1.927 | 1.901 | 1.916 | 625,151 | -0.03(-1.74%) |
Jun 25, 2004 | 1.964 | 1.964 | 1.940 | 1.950 | 1,814,268 | -0.03(-1.74%) |
Jun 24, 2004 | 1.992 | 2.003 | 1.983 | 1.984 | 385,731 | -0.01(-0.40%) |
Jun 23, 2004 | 1.981 | 2.003 | 1.969 | 1.992 | 2,920,918 | -0.01(-0.58%) |
Jun 22, 2004 | 1.944 | 2.010 | 1.942 | 2.004 | 7,839,660 | +0.15(+8.13%) |
Jun 21, 2004 | 1.872 | 1.872 | 1.853 | 1.853 | 266,021 | -0.01(-0.40%) |
Jun 18, 2004 | 1.865 | 1.874 | 1.855 | 1.861 | 837,968 | +0.01(+0.41%) |
Jun 17, 2004 | 1.828 | 1.863 | 1.828 | 1.853 | 561,305 | +0.03(+1.52%) |
Jun 16, 2004 | 1.819 | 1.829 | 1.813 | 1.825 | 327,206 | +0.03(+1.46%) |
Jun 15, 2004 | 1.802 | 1.806 | 1.793 | 1.799 | 598,548 | +0.04(+2.11%) |
Jun 14, 2004 | 1.771 | 1.777 | 1.761 | 1.762 | 433,615 | -0.02(-1.01%) |
Jun 10, 2004 | 1.773 | 1.780 | 1.768 | 1.780 | 170,253 | +0.01(+0.34%) |
Jun 09, 2004 | 1.787 | 1.787 | 1.768 | 1.774 | 236,759 | -0.03(-1.46%) |
Jun 08, 2004 | 1.813 | 1.815 | 1.798 | 1.800 | 681,015 | -0.03(-1.88%) |
Jun 07, 2004 | 1.807 | 1.836 | 1.807 | 1.835 | 489,480 | +0.04(+2.07%) |
Jun 04, 2004 | 1.787 | 1.798 | 1.786 | 1.798 | 534,703 | +0.05(+3.02%) |
Jun 03, 2004 | 1.757 | 1.760 | 1.743 | 1.745 | 1,918,016 | -0.02(-1.02%) |
Jun 02, 2004 | 1.763 | 1.769 | 1.759 | 1.763 | 1,157,194 | +0.02(+1.08%) |
Jun 01, 2004 | 1.734 | 1.745 | 1.728 | 1.744 | 3,375,815 | +0.01(+0.54%) |
May 28, 2004 | 1.741 | 1.742 | 1.718 | 1.735 | 1,284,885 | -0.03(-1.98%) |
May 27, 2004 | 1.748 | 1.772 | 1.746 | 1.770 | 917,775 | +0.05(+2.68%) |
May 26, 2004 | 1.715 | 1.732 | 1.710 | 1.724 | 399,032 | -0.01(-0.63%) |
May 25, 2004 | 1.701 | 1.739 | 1.701 | 1.734 | 665,054 | +0.03(+1.72%) |
May 24, 2004 | 1.716 | 1.716 | 1.699 | 1.705 | 313,905 | -0.02(-1.39%) |
May 21, 2004 | 1.735 | 1.735 | 1.715 | 1.729 | 148,972 | +0.03(+1.88%) |
May 20, 2004 | 1.719 | 1.719 | 1.693 | 1.697 | 268,681 | -0.02(-1.05%) |
May 19, 2004 | 1.725 | 1.728 | 1.715 | 1.715 | 220,798 | +0.01(+0.73%) |
May 18, 2004 | 1.686 | 1.707 | 1.686 | 1.703 | 178,234 | +0.02(+1.03%) |
May 17, 2004 | 1.681 | 1.688 | 1.671 | 1.686 | 266,021 | +0.00(+0.02%) |
May 14, 2004 | 1.692 | 1.692 | 1.677 | 1.685 | 274,002 | +0.00(+0.04%) |
May 13, 2004 | 1.677 | 1.698 | 1.677 | 1.684 | 329,866 | -0.01(-0.38%) |
May 12, 2004 | 1.707 | 1.707 | 1.669 | 1.691 | 782,103 | -0.00(-0.18%) |
May 11, 2004 | 1.692 | 1.697 | 1.688 | 1.694 | 271,342 | +0.01(+0.87%) |
May 10, 2004 | 1.711 | 1.712 | 1.677 | 1.679 | 457,557 | -0.05(-2.91%) |
May 07, 2004 | 1.756 | 1.766 | 1.730 | 1.730 | 643,772 | -0.03(-1.52%) |
May 06, 2004 | 1.781 | 1.781 | 1.744 | 1.756 | 1,167,835 | -0.05(-2.56%) |
May 05, 2004 | 1.804 | 1.804 | 1.796 | 1.802 | 231,438 | +0.01(+0.29%) |
May 04, 2004 | 1.804 | 1.809 | 1.785 | 1.797 | 356,469 | +0.01(+0.82%) |
May 03, 2004 | 1.787 | 1.788 | 1.776 | 1.783 | 385,731 | -0.02(-1.17%) |
Apr 30, 2004 | 1.812 | 1.818 | 1.799 | 1.804 | 558,645 | +0.02(+1.35%) |
Apr 29, 2004 | 1.760 | 1.786 | 1.760 | 1.780 | 1,117,291 | +0.04(+2.49%) |
Apr 28, 2004 | 1.764 | 1.765 | 1.733 | 1.736 | 532,043 | -0.05(-2.88%) |
Apr 27, 2004 | 1.774 | 1.804 | 1.774 | 1.788 | 537,363 | +0.00(+0.00%) |
Apr 26, 2004 | 1.793 | 1.803 | 1.783 | 1.788 | 329,866 | -0.01(-0.52%) |
Apr 23, 2004 | 1.788 | 1.804 | 1.785 | 1.797 | 540,024 | +0.03(+1.64%) |
Apr 22, 2004 | 1.742 | 1.768 | 1.742 | 1.768 | 343,168 | +0.04(+2.22%) |
Apr 21, 2004 | 1.723 | 1.742 | 1.723 | 1.730 | 508,101 | +0.02(+1.34%) |
Apr 20, 2004 | 1.717 | 1.718 | 1.707 | 1.707 | 388,391 | -0.03(-1.82%) |
Apr 19, 2004 | 1.738 | 1.739 | 1.725 | 1.739 | 465,538 | -0.00(-0.15%) |
Apr 16, 2004 | 1.727 | 1.749 | 1.724 | 1.741 | 422,974 | +0.01(+0.48%) |
Apr 15, 2004 | 1.714 | 1.736 | 1.714 | 1.733 | 1,215,719 | +0.03(+1.99%) |
Apr 14, 2004 | 1.698 | 1.705 | 1.688 | 1.699 | 590,568 | -0.02(-1.42%) |
Apr 13, 2004 | 1.740 | 1.744 | 1.719 | 1.724 | 1,385,973 | -0.06(-3.37%) |
Apr 12, 2004 | 1.786 | 1.791 | 1.771 | 1.784 | 396,372 | +0.00(+0.17%) |
Apr 08, 2004 | 1.805 | 1.807 | 1.779 | 1.781 | 494,800 | -0.02(-1.33%) |
Apr 07, 2004 | 1.747 | 1.812 | 1.746 | 1.805 | 558,645 | +0.03(+1.52%) |
Apr 06, 2004 | 1.750 | 1.790 | 1.743 | 1.778 | 657,073 | +0.02(+0.94%) |
Apr 05, 2004 | 1.739 | 1.762 | 1.737 | 1.761 | 643,772 | +0.00(+0.17%) |
Apr 02, 2004 | 1.759 | 1.771 | 1.752 | 1.758 | 414,993 | +0.04(+2.48%) |
Apr 01, 2004 | 1.710 | 1.721 | 1.704 | 1.716 | 532,043 | -0.03(-1.70%) |
Mar 31, 2004 | 1.737 | 1.747 | 1.734 | 1.745 | 1,324,788 | +0.06(+3.82%) |
Mar 30, 2004 | 1.684 | 1.691 | 1.676 | 1.681 | 529,383 | +0.01(+0.38%) |
Mar 29, 2004 | 1.673 | 1.680 | 1.664 | 1.675 | 872,551 | -0.01(-0.76%) |
Mar 26, 2004 | 1.690 | 1.690 | 1.677 | 1.687 | 308,585 | +0.00(+0.20%) |
Mar 25, 2004 | 1.669 | 1.689 | 1.661 | 1.684 | 3,391,777 | +0.01(+0.65%) |
Mar 24, 2004 | 1.698 | 1.700 | 1.672 | 1.673 | 960,338 | -0.04(-2.28%) |
Mar 23, 2004 | 1.717 | 1.725 | 1.701 | 1.712 | 867,230 | -0.03(-1.45%) |
Mar 22, 2004 | 1.742 | 1.752 | 1.718 | 1.737 | 641,112 | -0.02(-1.32%) |
Mar 19, 2004 | 1.761 | 1.769 | 1.759 | 1.761 | 242,079 | +0.00(+0.02%) |
Mar 18, 2004 | 1.730 | 1.763 | 1.726 | 1.760 | 1,268,923 | +0.03(+1.78%) |
Mar 17, 2004 | 1.725 | 1.730 | 1.712 | 1.730 | 822,007 | -0.01(-0.82%) |
Mar 16, 2004 | 1.731 | 1.753 | 1.731 | 1.744 | 939,056 | +0.03(+1.82%) |
Mar 15, 2004 | 1.721 | 1.721 | 1.697 | 1.713 | 1,444,498 | -0.02(-1.26%) |
Mar 12, 2004 | 1.733 | 1.751 | 1.716 | 1.734 | 566,626 | +0.01(+0.52%) |
Mar 11, 2004 | 1.730 | 1.763 | 1.725 | 1.725 | 1,050,785 | -0.02(-0.99%) |
Mar 10, 2004 | 1.765 | 1.765 | 1.743 | 1.743 | 619,830 | -0.06(-3.26%) |
Mar 09, 2004 | 1.802 | 1.819 | 1.792 | 1.801 | 992,261 | +0.01(+0.46%) |
Mar 08, 2004 | 1.780 | 1.798 | 1.780 | 1.793 | 800,725 | +0.01(+0.74%) |
Mar 05, 2004 | 1.791 | 1.799 | 1.774 | 1.780 | 1,058,766 | -0.03(-1.50%) |
Mar 04, 2004 | 1.762 | 1.816 | 1.762 | 1.807 | 1,058,766 | +0.09(+5.19%) |
Mar 03, 2004 | 1.726 | 1.730 | 1.691 | 1.718 | 662,394 | -0.01(-0.65%) |
Mar 02, 2004 | 1.758 | 1.761 | 1.729 | 1.729 | 1,045,465 | -0.05(-2.73%) |
Mar 01, 2004 | 1.774 | 1.784 | 1.763 | 1.778 | 452,236 | +0.02(+1.03%) |
Feb 27, 2004 | 1.765 | 1.770 | 1.752 | 1.760 | 532,043 | +0.02(+1.04%) |
Feb 26, 2004 | 1.736 | 1.748 | 1.729 | 1.742 | 468,198 | +0.00(+0.20%) |
Feb 25, 2004 | 1.745 | 1.754 | 1.732 | 1.738 | 311,245 | -0.01(-0.35%) |
Feb 24, 2004 | 1.729 | 1.756 | 1.729 | 1.744 | 409,673 | +0.02(+1.31%) |
Feb 23, 2004 | 1.743 | 1.745 | 1.720 | 1.722 | 380,411 | -0.01(-0.67%) |
Feb 20, 2004 | 1.762 | 1.762 | 1.730 | 1.733 | 579,927 | -0.03(-1.60%) |
Feb 19, 2004 | 1.761 | 1.767 | 1.751 | 1.762 | 555,985 | +0.04(+2.22%) |
Feb 18, 2004 | 1.710 | 1.742 | 1.710 | 1.723 | 877,871 | +0.02(+1.44%) |
Feb 17, 2004 | 1.712 | 1.712 | 1.698 | 1.699 | 928,415 | -0.03(-1.55%) |
Feb 13, 2004 | 1.736 | 1.748 | 1.725 | 1.725 | 356,469 | +0.02(+1.44%) |
Feb 12, 2004 | 1.696 | 1.705 | 1.695 | 1.701 | 665,054 | -0.01(-0.61%) |
Feb 11, 2004 | 1.688 | 1.718 | 1.675 | 1.712 | 1,127,932 | -0.02(-0.98%) |
Feb 10, 2004 | 1.727 | 1.740 | 1.727 | 1.728 | 1,162,515 | +0.01(+0.61%) |
Feb 09, 2004 | 1.737 | 1.738 | 1.711 | 1.718 | 1,766,384 | +0.03(+2.03%) |
Feb 06, 2004 | 1.673 | 1.705 | 1.673 | 1.684 | 1,098,669 | +0.09(+5.86%) |
Feb 05, 2004 | 1.576 | 1.601 | 1.576 | 1.590 | 2,282,466 | +0.06(+3.62%) |
Feb 04, 2004 | 1.524 | 1.540 | 1.524 | 1.535 | 433,615 | +0.02(+1.14%) |
Feb 03, 2004 | 1.512 | 1.531 | 1.512 | 1.518 | 462,877 | -0.00(-0.27%) |
Feb 02, 2004 | 1.507 | 1.522 | 1.504 | 1.522 | 351,148 | +0.02(+1.17%) |
Jan 30, 2004 | 1.520 | 1.520 | 1.489 | 1.504 | 920,435 | -0.01(-0.72%) |
Jan 29, 2004 | 1.515 | 1.519 | 1.504 | 1.515 | 468,198 | +0.01(+0.83%) |
Jan 28, 2004 | 1.540 | 1.540 | 1.496 | 1.503 | 319,226 | -0.03(-2.03%) |
Jan 27, 2004 | 1.535 | 1.550 | 1.528 | 1.534 | 587,908 | +0.02(+0.99%) |
Jan 26, 2004 | 1.516 | 1.530 | 1.510 | 1.519 | 755,501 | +0.03(+1.79%) |
Jan 23, 2004 | 1.513 | 1.513 | 1.489 | 1.492 | 340,507 | -0.02(-1.39%) |
Jan 22, 2004 | 1.517 | 1.524 | 1.510 | 1.513 | 627,811 | +0.01(+0.35%) |
Jan 21, 2004 | 1.498 | 1.509 | 1.489 | 1.508 | 1,553,566 | +0.01(+0.40%) |
Jan 20, 2004 | 1.513 | 1.513 | 1.498 | 1.502 | 2,442,079 | +0.02(+1.27%) |
Jan 16, 2004 | 1.470 | 1.498 | 1.470 | 1.483 | 2,106,892 | +0.01(+0.66%) |
Jan 15, 2004 | 1.486 | 1.486 | 1.467 | 1.473 | 345,828 | -0.02(-1.26%) |
Jan 14, 2004 | 1.481 | 1.500 | 1.467 | 1.492 | 1,902,055 | -0.00(-0.23%) |
Jan 13, 2004 | 1.512 | 1.512 | 1.489 | 1.495 | 412,333 | -0.01(-0.55%) |
Jan 12, 2004 | 1.506 | 1.517 | 1.500 | 1.504 | 436,275 | +0.01(+0.88%) |
Jan 09, 2004 | 1.487 | 1.505 | 1.482 | 1.490 | 3,596,613 | -0.02(-1.27%) |
Jan 08, 2004 | 1.506 | 1.506 | 1.504 | 1.510 | 574,606 | +0.00(+0.30%) |
Jan 07, 2004 | 1.504 | 1.507 | 1.484 | 1.505 | 1,566,868 | -0.03(-2.27%) |
Jan 06, 2004 | 1.527 | 1.548 | 1.521 | 1.540 | 646,432 | -0.00(-0.10%) |
Jan 05, 2004 | 1.546 | 1.546 | 1.530 | 1.542 | 540,024 | -0.01(-0.56%) |
Jan 02, 2004 | 1.541 | 1.551 | 1.534 | 1.550 | 590,568 | +0.01(+0.68%) |
Dec 31, 2003 | 1.540 | 1.550 | 1.528 | 1.540 | 494,800 | +0.00(+0.32%) |
Dec 30, 2003 | 1.522 | 1.533 | 1.521 | 1.535 | 436,275 | +0.02(+1.44%) |
Dec 29, 2003 | 1.518 | 1.521 | 1.506 | 1.513 | 279,322 | -0.01(-0.79%) |
Dec 26, 2003 | 1.521 | 1.539 | 1.521 | 1.525 | 188,875 | -0.00(-0.17%) |
Dec 24, 2003 | 1.516 | 1.535 | 1.507 | 1.528 | 441,596 | +0.02(+1.30%) |
Dec 23, 2003 | 1.506 | 1.519 | 1.496 | 1.508 | 462,877 | -0.01(-0.52%) |
Dec 22, 2003 | 1.506 | 1.519 | 1.504 | 1.516 | 861,910 | +0.01(+0.45%) |
Dec 19, 2003 | 1.471 | 1.524 | 1.471 | 1.509 | 1,042,805 | +0.09(+6.05%) |
Dec 18, 2003 | 1.425 | 1.425 | 1.415 | 1.423 | 473,518 | -0.01(-0.94%) |
Dec 17, 2003 | 1.436 | 1.453 | 1.434 | 1.437 | 438,935 | -0.01(-0.93%) |
Dec 16, 2003 | 1.446 | 1.452 | 1.442 | 1.450 | 396,372 | +0.01(+0.73%) |
Dec 15, 2003 | 1.451 | 1.451 | 1.428 | 1.440 | 300,604 | +0.01(+0.53%) |
Dec 12, 2003 | 1.428 | 1.439 | 1.422 | 1.432 | 428,295 | +0.03(+2.06%) |
Dec 11, 2003 | 1.408 | 1.411 | 1.387 | 1.403 | 728,899 | -0.02(-1.27%) |
Dec 10, 2003 | 1.422 | 1.433 | 1.416 | 1.421 | 391,051 | -0.01(-0.45%) |
Dec 09, 2003 | 1.439 | 1.439 | 1.428 | 1.428 | 446,916 | -0.03(-1.89%) |
Dec 08, 2003 | 1.461 | 1.457 | 1.443 | 1.455 | 311,245 | -0.01(-0.39%) |
Dec 05, 2003 | 1.447 | 1.468 | 1.447 | 1.461 | 300,604 | +0.00(+0.28%) |
Dec 04, 2003 | 1.466 | 1.466 | 1.447 | 1.457 | 420,314 | +0.01(+0.52%) |
Dec 03, 2003 | 1.444 | 1.452 | 1.444 | 1.449 | 861,910 | -0.01(-0.90%) |
Dec 02, 2003 | 1.456 | 1.470 | 1.456 | 1.462 | 486,819 | +0.02(+1.43%) |
Dec 01, 2003 | 1.450 | 1.450 | 1.436 | 1.442 | 532,043 | -0.00(-0.13%) |
Nov 28, 2003 | 1.451 | 1.465 | 1.443 | 1.443 | 258,041 | -0.01(-0.98%) |
Nov 26, 2003 | 1.443 | 1.458 | 1.440 | 1.458 | 327,206 | -0.01(-0.67%) |
Nov 25, 2003 | 1.459 | 1.472 | 1.456 | 1.468 | 555,985 | -0.00(-0.33%) |
Nov 24, 2003 | 1.460 | 1.472 | 1.456 | 1.472 | 1,766,384 | +0.01(+0.69%) |
Nov 21, 2003 | 1.456 | 1.486 | 1.450 | 1.462 | 675,695 | +0.01(+0.41%) |
Nov 20, 2003 | 1.466 | 1.466 | 1.453 | 1.456 | 566,626 | +0.01(+0.44%) |
Nov 19, 2003 | 1.449 | 1.466 | 1.449 | 1.450 | 460,217 | +0.01(+0.57%) |
Nov 18, 2003 | 1.451 | 1.458 | 1.434 | 1.442 | 329,866 | -0.01(-0.62%) |
Nov 17, 2003 | 1.444 | 1.454 | 1.442 | 1.451 | 1,157,194 | -0.00(-0.08%) |
Nov 14, 2003 | 1.422 | 1.464 | 1.450 | 1.452 | 790,084 | +0.03(+2.06%) |
Nov 13, 2003 | 1.409 | 1.428 | 1.403 | 1.422 | 1,314,147 | +0.03(+2.33%) |
Nov 12, 2003 | 1.366 | 1.390 | 1.366 | 1.390 | 375,090 | +0.04(+2.87%) |
Nov 11, 2003 | 1.356 | 1.359 | 1.350 | 1.351 | 156,952 | -0.00(-0.36%) |
Nov 10, 2003 | 1.362 | 1.363 | 1.360 | 1.356 | 316,565 | -0.01(-0.47%) |
Nov 07, 2003 | 1.341 | 1.368 | 1.339 | 1.363 | 486,819 | +0.04(+2.92%) |
Nov 06, 2003 | 1.327 | 1.327 | 1.318 | 1.324 | 774,123 | -0.03(-2.17%) |
Nov 05, 2003 | 1.359 | 1.359 | 1.359 | 1.353 | 369,770 | -0.02(-1.37%) |
Nov 04, 2003 | 1.359 | 1.376 | 1.359 | 1.372 | 510,761 | +0.01(+0.47%) |