Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.023 | 2.059 | 2.006 | 2.038 | 188,792,912 | +0.00(+0.05%) |
Sep 29, 2004 | 1.968 | 2.041 | 1.963 | 2.037 | 198,940,720 | +0.07(+3.58%) |
Sep 28, 2004 | 2.009 | 2.012 | 1.944 | 1.967 | 238,704,000 | -0.02(-1.25%) |
Sep 27, 2004 | 2.031 | 2.046 | 1.983 | 1.992 | 168,794,000 | -0.05(-2.47%) |
Sep 24, 2004 | 2.086 | 2.091 | 2.038 | 2.042 | 124,660,456 | -0.04(-2.13%) |
Sep 23, 2004 | 2.062 | 2.105 | 2.051 | 2.087 | 148,586,592 | +0.02(+1.09%) |
Sep 22, 2004 | 2.152 | 2.157 | 2.054 | 2.064 | 244,996,768 | -0.10(-4.42%) |
Sep 21, 2004 | 2.170 | 2.183 | 2.133 | 2.160 | 134,289,040 | +0.00(+0.05%) |
Sep 20, 2004 | 2.137 | 2.194 | 2.126 | 2.158 | 184,883,744 | +0.02(+0.72%) |
Sep 17, 2004 | 2.137 | 2.158 | 2.115 | 2.143 | 158,149,024 | +0.02(+0.92%) |
Sep 16, 2004 | 2.118 | 2.209 | 2.113 | 2.124 | 232,419,264 | +0.02(+0.85%) |
Sep 15, 2004 | 2.095 | 2.154 | 2.089 | 2.106 | 223,456,240 | -0.02(-1.08%) |
Sep 14, 2004 | 2.006 | 2.132 | 1.990 | 2.128 | 328,502,688 | +0.13(+6.65%) |
Sep 13, 2004 | 1.952 | 1.997 | 1.936 | 1.996 | 162,278,704 | +0.07(+3.73%) |
Sep 10, 2004 | 1.906 | 1.935 | 1.891 | 1.924 | 92,549,120 | +0.02(+1.31%) |
Sep 09, 2004 | 1.907 | 1.911 | 1.864 | 1.899 | 139,593,488 | +0.00(+0.16%) |
Sep 08, 2004 | 1.916 | 1.936 | 1.881 | 1.896 | 132,472,784 | -0.02(-1.30%) |
Sep 07, 2004 | 1.947 | 1.963 | 1.901 | 1.921 | 116,818,056 | -0.01(-0.59%) |
Sep 03, 2004 | 1.946 | 1.996 | 1.927 | 1.932 | 104,868,024 | -0.02(-1.12%) |
Sep 02, 2004 | 1.897 | 1.977 | 1.891 | 1.954 | 114,803,328 | +0.05(+2.46%) |
Sep 01, 2004 | 1.907 | 1.946 | 1.897 | 1.908 | 105,373,208 | +0.00(+0.26%) |
Aug 31, 2004 | 1.920 | 1.938 | 1.889 | 1.903 | 123,311,288 | -0.01(-0.44%) |
Aug 30, 2004 | 1.988 | 1.993 | 1.908 | 1.911 | 154,710,960 | -0.08(-3.98%) |
Aug 27, 2004 | 2.011 | 2.015 | 1.975 | 1.990 | 85,019,456 | -0.01(-0.72%) |
Aug 26, 2004 | 2.004 | 2.037 | 1.980 | 2.005 | 139,936,288 | -0.01(-0.27%) |
Aug 25, 2004 | 1.946 | 2.020 | 1.904 | 2.010 | 145,515,376 | +0.06(+3.20%) |
Aug 24, 2004 | 1.983 | 1.992 | 1.911 | 1.948 | 154,185,728 | -0.02(-1.01%) |
Aug 23, 2004 | 1.990 | 1.995 | 1.951 | 1.968 | 110,900,176 | -0.00(-0.15%) |
Aug 20, 2004 | 1.918 | 1.991 | 1.901 | 1.971 | 136,071,232 | +0.04(+2.28%) |
Aug 19, 2004 | 2.012 | 2.019 | 1.813 | 1.927 | 254,697,520 | -0.04(-1.85%) |
Aug 18, 2004 | 1.892 | 1.972 | 1.867 | 1.963 | 191,409,056 | +0.06(+2.96%) |
Aug 17, 2004 | 1.920 | 1.967 | 1.891 | 1.907 | 223,797,040 | +0.01(+0.74%) |
Aug 16, 2004 | 1.803 | 1.915 | 1.795 | 1.893 | 163,852,400 | +0.09(+5.04%) |
Aug 13, 2004 | 1.824 | 1.846 | 1.789 | 1.802 | 99,854,264 | -0.01(-0.44%) |
Aug 12, 2004 | 1.806 | 1.863 | 1.804 | 1.810 | 182,889,056 | -0.01(-0.74%) |
Aug 11, 2004 | 1.816 | 1.841 | 1.776 | 1.824 | 189,432,416 | -0.03(-1.46%) |
Aug 10, 2004 | 1.780 | 1.856 | 1.773 | 1.851 | 202,563,216 | +0.09(+5.04%) |
Aug 09, 2004 | 1.763 | 1.811 | 1.738 | 1.762 | 183,847,312 | -0.01(-0.48%) |
Aug 06, 2004 | 1.758 | 1.829 | 1.738 | 1.770 | 230,917,744 | -0.01(-0.34%) |
Aug 05, 2004 | 1.870 | 1.870 | 1.765 | 1.776 | 168,479,264 | -0.08(-4.07%) |
Aug 04, 2004 | 1.839 | 1.869 | 1.816 | 1.852 | 195,833,424 | -0.02(-1.30%) |
Aug 03, 2004 | 1.910 | 1.949 | 1.857 | 1.876 | 155,779,456 | -0.03(-1.80%) |
Aug 02, 2004 | 1.917 | 1.933 | 1.886 | 1.911 | 118,666,392 | -0.03(-1.59%) |
Jul 30, 2004 | 1.920 | 1.966 | 1.907 | 1.941 | 120,977,816 | +0.02(+0.88%) |
Jul 29, 2004 | 1.910 | 1.943 | 1.897 | 1.924 | 164,391,664 | +0.03(+1.61%) |
Jul 28, 2004 | 1.956 | 1.974 | 1.865 | 1.894 | 204,255,184 | -0.06(-2.91%) |
Jul 27, 2004 | 1.954 | 1.991 | 1.935 | 1.951 | 211,215,520 | +0.02(+0.85%) |
Jul 26, 2004 | 1.995 | 2.007 | 1.912 | 1.934 | 280,127,200 | -0.06(-3.00%) |
Jul 23, 2004 | 2.119 | 2.133 | 1.973 | 1.994 | 720,351,936 | -0.29(-12.75%) |
Jul 22, 2004 | 2.180 | 2.298 | 2.177 | 2.286 | 330,946,400 | +0.05(+2.37%) |
Jul 21, 2004 | 2.360 | 2.374 | 2.221 | 2.233 | 187,882,784 | -0.11(-4.75%) |
Jul 20, 2004 | 2.302 | 2.387 | 2.301 | 2.344 | 153,151,296 | +0.05(+2.11%) |
Jul 19, 2004 | 2.357 | 2.357 | 2.252 | 2.296 | 197,591,552 | -0.05(-2.29%) |
Jul 16, 2004 | 2.444 | 2.447 | 2.334 | 2.349 | 186,172,768 | -0.08(-3.23%) |
Jul 15, 2004 | 2.473 | 2.478 | 2.400 | 2.428 | 105,190,784 | -0.04(-1.68%) |
Jul 14, 2004 | 2.447 | 2.514 | 2.439 | 2.469 | 101,752,712 | -0.00(-0.20%) |
Jul 13, 2004 | 2.452 | 2.493 | 2.438 | 2.474 | 98,424,904 | +0.03(+1.12%) |
Jul 12, 2004 | 2.402 | 2.462 | 2.396 | 2.447 | 141,804,672 | +0.04(+1.51%) |
Jul 09, 2004 | 2.485 | 2.494 | 2.385 | 2.410 | 161,047,824 | -0.06(-2.38%) |
Jul 08, 2004 | 2.421 | 2.493 | 2.418 | 2.469 | 201,171,952 | -0.07(-2.94%) |
Jul 07, 2004 | 2.534 | 2.595 | 2.506 | 2.544 | 131,987,648 | -0.01(-0.47%) |
Jul 06, 2004 | 2.614 | 2.624 | 2.519 | 2.556 | 123,437,584 | -0.07(-2.57%) |
Jul 02, 2004 | 2.624 | 2.656 | 2.585 | 2.623 | 97,474,680 | +0.00(+0.06%) |
Jul 01, 2004 | 2.683 | 2.696 | 2.596 | 2.622 | 144,757,600 | -0.09(-3.38%) |
Jun 30, 2004 | 2.679 | 2.729 | 2.665 | 2.714 | 138,623,216 | +0.03(+1.28%) |
Jun 29, 2004 | 2.656 | 2.691 | 2.626 | 2.679 | 172,282,176 | +0.02(+0.60%) |
Jun 28, 2004 | 2.604 | 2.696 | 2.604 | 2.663 | 230,675,168 | +0.08(+3.07%) |
Jun 25, 2004 | 2.545 | 2.590 | 2.538 | 2.584 | 153,670,512 | +0.04(+1.53%) |
Jun 24, 2004 | 2.544 | 2.591 | 2.529 | 2.545 | 135,529,952 | +0.01(+0.41%) |
Jun 23, 2004 | 2.433 | 2.544 | 2.412 | 2.535 | 152,271,232 | +0.09(+3.69%) |
Jun 22, 2004 | 2.476 | 2.484 | 2.406 | 2.444 | 163,591,792 | -0.04(-1.55%) |
Jun 21, 2004 | 2.474 | 2.509 | 2.457 | 2.483 | 90,015,176 | +0.01(+0.34%) |
Jun 18, 2004 | 2.479 | 2.508 | 2.464 | 2.474 | 88,894,552 | -0.01(-0.34%) |
Jun 17, 2004 | 2.519 | 2.540 | 2.465 | 2.483 | 117,872,528 | -0.04(-1.58%) |
Jun 16, 2004 | 2.500 | 2.532 | 2.490 | 2.523 | 82,142,712 | +0.02(+0.92%) |
Jun 15, 2004 | 2.481 | 2.524 | 2.469 | 2.500 | 138,573,088 | +0.04(+1.75%) |
Jun 14, 2004 | 2.467 | 2.494 | 2.446 | 2.457 | 103,861,664 | -0.03(-1.38%) |
Jun 10, 2004 | 2.512 | 2.518 | 2.457 | 2.491 | 144,517,040 | -0.01(-0.60%) |
Jun 09, 2004 | 2.574 | 2.585 | 2.495 | 2.506 | 131,915,480 | -0.08(-3.27%) |
Jun 08, 2004 | 2.564 | 2.600 | 2.549 | 2.591 | 120,193,976 | +0.01(+0.35%) |
Jun 07, 2004 | 2.578 | 2.593 | 2.527 | 2.582 | 154,620,736 | +0.04(+1.59%) |
Jun 04, 2004 | 2.505 | 2.569 | 2.494 | 2.542 | 252,315,936 | +0.08(+3.14%) |
Jun 03, 2004 | 2.491 | 2.512 | 2.460 | 2.464 | 167,334,576 | -0.05(-1.89%) |
Jun 02, 2004 | 2.517 | 2.554 | 2.483 | 2.512 | 250,102,752 | +0.01(+0.24%) |
Jun 01, 2004 | 2.388 | 2.517 | 2.379 | 2.506 | 259,456,688 | +0.09(+3.57%) |
May 28, 2004 | 2.358 | 2.428 | 2.338 | 2.419 | 213,083,904 | +0.04(+1.85%) |
May 27, 2004 | 2.258 | 2.386 | 2.237 | 2.375 | 284,202,752 | +0.15(+6.56%) |
May 26, 2004 | 2.179 | 2.245 | 2.178 | 2.229 | 148,863,232 | +0.05(+2.45%) |
May 25, 2004 | 2.083 | 2.188 | 2.065 | 2.176 | 145,176,592 | +0.10(+4.78%) |
May 24, 2004 | 2.057 | 2.110 | 2.054 | 2.077 | 101,750,712 | +0.02(+1.12%) |
May 21, 2004 | 2.054 | 2.069 | 2.023 | 2.054 | 105,724,032 | +0.01(+0.46%) |
May 20, 2004 | 2.078 | 2.094 | 2.035 | 2.044 | 118,834,792 | -0.04(-1.70%) |
May 19, 2004 | 2.114 | 2.158 | 2.069 | 2.080 | 147,955,104 | -0.01(-0.71%) |
May 18, 2004 | 2.107 | 2.115 | 2.087 | 2.095 | 112,367,616 | -0.00(-0.21%) |
May 17, 2004 | 2.107 | 2.124 | 2.080 | 2.099 | 132,891,768 | -0.05(-2.25%) |
May 14, 2004 | 2.177 | 2.191 | 2.133 | 2.147 | 102,783,128 | -0.03(-1.28%) |
May 13, 2004 | 2.118 | 2.201 | 2.108 | 2.175 | 165,610,528 | +0.03(+1.37%) |
May 12, 2004 | 2.094 | 2.152 | 2.058 | 2.146 | 150,162,288 | +0.02(+0.75%) |
May 11, 2004 | 2.091 | 2.147 | 2.090 | 2.130 | 152,327,360 | +0.07(+3.49%) |
May 10, 2004 | 2.058 | 2.102 | 2.024 | 2.058 | 204,884,672 | -0.03(-1.53%) |
May 07, 2004 | 2.143 | 2.204 | 2.079 | 2.090 | 186,381,248 | -0.06(-2.87%) |
May 06, 2004 | 2.173 | 2.207 | 2.133 | 2.152 | 156,847,968 | -0.06(-2.53%) |
May 05, 2004 | 2.193 | 2.247 | 2.192 | 2.208 | 98,038,000 | +0.02(+0.71%) |
May 04, 2004 | 2.215 | 2.223 | 2.180 | 2.192 | 146,120,800 | -0.02(-1.04%) |
May 03, 2004 | 2.167 | 2.252 | 2.165 | 2.215 | 138,791,616 | +0.04(+1.86%) |
Apr 30, 2004 | 2.298 | 2.312 | 2.160 | 2.175 | 198,060,656 | -0.13(-5.61%) |
Apr 29, 2004 | 2.341 | 2.348 | 2.270 | 2.304 | 181,235,184 | -0.04(-1.66%) |
Apr 28, 2004 | 2.375 | 2.412 | 2.327 | 2.343 | 122,922,376 | -0.05(-2.15%) |
Apr 27, 2004 | 2.376 | 2.434 | 2.334 | 2.394 | 180,112,544 | +0.04(+1.59%) |
Apr 26, 2004 | 2.307 | 2.382 | 2.302 | 2.357 | 147,209,360 | +0.05(+2.07%) |
Apr 23, 2004 | 2.290 | 2.339 | 2.270 | 2.309 | 292,744,800 | -0.13(-5.26%) |
Apr 22, 2004 | 2.292 | 2.449 | 2.289 | 2.437 | 320,758,496 | +0.16(+6.87%) |
Apr 21, 2004 | 2.257 | 2.319 | 2.240 | 2.281 | 121,505,056 | +0.03(+1.15%) |
Apr 20, 2004 | 2.375 | 2.385 | 2.254 | 2.255 | 188,243,632 | -0.10(-4.05%) |
Apr 19, 2004 | 2.263 | 2.358 | 2.251 | 2.350 | 107,590,408 | +0.08(+3.54%) |
Apr 16, 2004 | 2.348 | 2.349 | 2.261 | 2.270 | 168,497,296 | -0.07(-3.17%) |
Apr 15, 2004 | 2.341 | 2.374 | 2.295 | 2.344 | 112,351,576 | +0.01(+0.43%) |
Apr 14, 2004 | 2.294 | 2.377 | 2.294 | 2.334 | 123,259,168 | +0.01(+0.45%) |
Apr 13, 2004 | 2.394 | 2.411 | 2.313 | 2.324 | 114,851,448 | -0.07(-2.88%) |
Apr 12, 2004 | 2.397 | 2.413 | 2.373 | 2.392 | 87,140,432 | -0.01(-0.29%) |
Apr 08, 2004 | 2.386 | 2.402 | 2.344 | 2.399 | 178,011,616 | +0.11(+4.91%) |
Apr 07, 2004 | 2.305 | 2.335 | 2.264 | 2.287 | 91,416,464 | -0.03(-1.27%) |
Apr 06, 2004 | 2.310 | 2.343 | 2.282 | 2.317 | 118,728,536 | -0.03(-1.11%) |
Apr 05, 2004 | 2.278 | 2.349 | 2.274 | 2.342 | 119,065,328 | +0.04(+1.89%) |
Apr 02, 2004 | 2.288 | 2.307 | 2.257 | 2.299 | 163,377,280 | +0.07(+3.02%) |
Apr 01, 2004 | 2.167 | 2.237 | 2.160 | 2.232 | 130,538,248 | +0.07(+3.37%) |
Mar 31, 2004 | 2.187 | 2.195 | 2.142 | 2.159 | 93,802,064 | -0.03(-1.19%) |
Mar 30, 2004 | 2.130 | 2.191 | 2.123 | 2.185 | 109,410,680 | +0.05(+2.43%) |
Mar 29, 2004 | 2.099 | 2.135 | 2.094 | 2.133 | 111,617,856 | +0.05(+2.54%) |
Mar 26, 2004 | 2.096 | 2.120 | 2.060 | 2.080 | 115,077,976 | -0.01(-0.69%) |
Mar 25, 2004 | 1.995 | 2.105 | 1.995 | 2.095 | 142,620,592 | +0.12(+5.95%) |
Mar 24, 2004 | 2.013 | 2.014 | 1.953 | 1.977 | 157,890,416 | -0.03(-1.49%) |
Mar 23, 2004 | 2.056 | 2.082 | 1.988 | 2.007 | 225,130,160 | -0.03(-1.52%) |
Mar 22, 2004 | 2.083 | 2.088 | 2.021 | 2.038 | 180,355,120 | -0.10(-4.56%) |
Mar 19, 2004 | 2.149 | 2.182 | 2.127 | 2.135 | 115,410,760 | -0.01(-0.49%) |
Mar 18, 2004 | 2.122 | 2.155 | 2.106 | 2.145 | 114,765,240 | +0.01(+0.49%) |
Mar 17, 2004 | 2.145 | 2.167 | 2.124 | 2.135 | 102,502,472 | +0.03(+1.59%) |
Mar 16, 2004 | 2.068 | 2.113 | 2.058 | 2.102 | 125,215,760 | +0.05(+2.56%) |
Mar 15, 2004 | 2.108 | 2.135 | 2.041 | 2.049 | 132,623,136 | -0.07(-3.20%) |
Mar 12, 2004 | 2.063 | 2.126 | 2.060 | 2.117 | 124,826,848 | +0.06(+2.81%) |
Mar 11, 2004 | 2.050 | 2.114 | 2.047 | 2.059 | 142,680,736 | -0.01(-0.65%) |
Mar 10, 2004 | 2.131 | 2.155 | 2.068 | 2.073 | 139,000,096 | -0.06(-2.72%) |
Mar 09, 2004 | 2.159 | 2.189 | 2.109 | 2.130 | 132,190,120 | -0.04(-1.82%) |
Mar 08, 2004 | 2.194 | 2.248 | 2.151 | 2.170 | 132,540,944 | -0.03(-1.34%) |
Mar 05, 2004 | 2.181 | 2.236 | 2.171 | 2.199 | 128,830,240 | -0.01(-0.68%) |
Mar 04, 2004 | 2.153 | 2.218 | 2.150 | 2.214 | 147,965,136 | +0.06(+2.83%) |
Mar 03, 2004 | 2.081 | 2.164 | 2.078 | 2.153 | 192,531,680 | +0.06(+2.76%) |
Mar 02, 2004 | 2.131 | 2.169 | 2.088 | 2.096 | 140,527,680 | -0.05(-2.23%) |
Mar 01, 2004 | 2.139 | 2.169 | 2.124 | 2.143 | 99,629,736 | -0.00(-0.09%) |
Feb 27, 2004 | 2.166 | 2.175 | 2.121 | 2.145 | 143,663,040 | -0.03(-1.47%) |
Feb 26, 2004 | 2.145 | 2.187 | 2.145 | 2.177 | 119,564,504 | +0.04(+1.65%) |
Feb 25, 2004 | 2.120 | 2.159 | 2.120 | 2.142 | 143,789,328 | +0.03(+1.46%) |
Feb 24, 2004 | 2.190 | 2.192 | 2.107 | 2.111 | 222,451,872 | -0.08(-3.75%) |
Feb 23, 2004 | 2.254 | 2.257 | 2.162 | 2.193 | 187,361,552 | -0.06(-2.66%) |
Feb 20, 2004 | 2.235 | 2.264 | 2.231 | 2.253 | 149,883,632 | +0.03(+1.16%) |
Feb 19, 2004 | 2.252 | 2.303 | 2.227 | 2.227 | 149,602,976 | -0.01(-0.49%) |
Feb 18, 2004 | 2.263 | 2.263 | 2.227 | 2.238 | 159,510,208 | -0.03(-1.45%) |
Feb 17, 2004 | 2.302 | 2.317 | 2.235 | 2.271 | 221,439,504 | -0.04(-1.83%) |
Feb 13, 2004 | 2.359 | 2.379 | 2.307 | 2.314 | 108,915,520 | -0.03(-1.44%) |
Feb 12, 2004 | 2.344 | 2.399 | 2.330 | 2.347 | 135,489,856 | -0.00(-0.17%) |
Feb 11, 2004 | 2.288 | 2.363 | 2.272 | 2.351 | 158,064,816 | +0.08(+3.40%) |
Feb 10, 2004 | 2.287 | 2.307 | 2.270 | 2.274 | 99,369,120 | -0.01(-0.59%) |
Feb 09, 2004 | 2.332 | 2.335 | 2.280 | 2.288 | 123,369,424 | -0.02(-1.06%) |
Feb 06, 2004 | 2.305 | 2.331 | 2.270 | 2.312 | 130,466,080 | +0.02(+0.67%) |
Feb 05, 2004 | 2.296 | 2.349 | 2.290 | 2.297 | 264,410,320 | +0.03(+1.43%) |
Feb 04, 2004 | 2.235 | 2.290 | 2.210 | 2.264 | 433,102,080 | +0.02(+1.00%) |
Feb 03, 2004 | 2.404 | 2.408 | 2.221 | 2.242 | 554,901,824 | -0.17(-6.90%) |
Feb 02, 2004 | 2.522 | 2.527 | 2.392 | 2.408 | 232,507,472 | -0.11(-4.23%) |
Jan 30, 2004 | 2.459 | 2.562 | 2.459 | 2.514 | 228,774,704 | +0.06(+2.40%) |
Jan 29, 2004 | 2.595 | 2.597 | 2.424 | 2.455 | 450,984,032 | -0.14(-5.27%) |
Jan 28, 2004 | 2.681 | 2.716 | 2.575 | 2.592 | 432,661,024 | -0.19(-6.78%) |
Jan 27, 2004 | 2.831 | 2.880 | 2.776 | 2.780 | 266,288,720 | -0.06(-2.26%) |
Jan 26, 2004 | 2.834 | 2.853 | 2.808 | 2.845 | 111,581,776 | -0.00(-0.14%) |
Jan 23, 2004 | 2.848 | 2.874 | 2.824 | 2.849 | 121,066,024 | -0.00(-0.12%) |
Jan 22, 2004 | 2.834 | 2.884 | 2.805 | 2.852 | 213,969,984 | +0.05(+1.74%) |
Jan 21, 2004 | 2.801 | 2.840 | 2.775 | 2.803 | 136,500,240 | -0.02(-0.72%) |
Jan 20, 2004 | 2.772 | 2.835 | 2.764 | 2.824 | 155,412,608 | +0.04(+1.60%) |
Jan 16, 2004 | 2.805 | 2.812 | 2.757 | 2.779 | 182,736,704 | -0.02(-0.82%) |
Jan 15, 2004 | 2.730 | 2.832 | 2.725 | 2.802 | 245,120,880 | +0.02(+0.68%) |
Jan 14, 2004 | 2.725 | 2.793 | 2.701 | 2.783 | 223,761,712 | +0.04(+1.62%) |
Jan 13, 2004 | 2.627 | 2.743 | 2.614 | 2.739 | 291,133,216 | +0.10(+3.70%) |
Jan 12, 2004 | 2.576 | 2.645 | 2.534 | 2.641 | 189,475,408 | +0.07(+2.64%) |
Jan 09, 2004 | 2.483 | 2.601 | 2.449 | 2.573 | 256,184,976 | +0.07(+2.69%) |
Jan 08, 2004 | 2.598 | 2.599 | 2.496 | 2.506 | 206,822,416 | -0.08(-3.20%) |
Jan 07, 2004 | 2.603 | 2.627 | 2.541 | 2.589 | 185,289,136 | -0.06(-2.13%) |
Jan 06, 2004 | 2.649 | 2.669 | 2.631 | 2.645 | 120,007,544 | -0.01(-0.45%) |
Jan 05, 2004 | 2.594 | 2.674 | 2.562 | 2.657 | 226,230,736 | +0.07(+2.64%) |
Jan 02, 2004 | 2.632 | 2.650 | 2.565 | 2.589 | 133,120,304 | -0.04(-1.37%) |
Dec 31, 2003 | 2.635 | 2.668 | 2.614 | 2.625 | 106,417,656 | -0.01(-0.40%) |
Dec 30, 2003 | 2.653 | 2.669 | 2.624 | 2.635 | 103,299,400 | -0.03(-1.20%) |
Dec 29, 2003 | 2.683 | 2.686 | 2.600 | 2.667 | 161,604,864 | +0.00(+0.00%) |
Dec 26, 2003 | 2.701 | 2.741 | 2.651 | 2.667 | 141,904,496 | +0.01(+0.28%) |
Dec 24, 2003 | 2.609 | 2.688 | 2.601 | 2.660 | 113,460,264 | +0.04(+1.60%) |
Dec 23, 2003 | 2.495 | 2.625 | 2.483 | 2.618 | 220,698,704 | +0.13(+5.19%) |
Dec 22, 2003 | 2.443 | 2.499 | 2.429 | 2.489 | 156,542,512 | +0.03(+1.32%) |
Dec 19, 2003 | 2.434 | 2.465 | 2.407 | 2.456 | 161,374,352 | +0.02(+1.01%) |
Dec 18, 2003 | 2.375 | 2.439 | 2.367 | 2.432 | 215,489,728 | +0.06(+2.46%) |
Dec 17, 2003 | 2.468 | 2.475 | 2.344 | 2.373 | 277,635,808 | -0.10(-3.88%) |
Dec 16, 2003 | 2.474 | 2.484 | 2.426 | 2.469 | 211,416,352 | -0.05(-1.81%) |
Dec 15, 2003 | 2.596 | 2.606 | 2.497 | 2.515 | 193,776,064 | -0.03(-1.14%) |
Dec 12, 2003 | 2.544 | 2.559 | 2.490 | 2.544 | 124,056,256 | +0.01(+0.37%) |
Dec 11, 2003 | 2.457 | 2.551 | 2.454 | 2.534 | 188,169,456 | +0.08(+3.25%) |
Dec 10, 2003 | 2.467 | 2.503 | 2.410 | 2.454 | 185,038,048 | -0.01(-0.28%) |
Dec 09, 2003 | 2.553 | 2.576 | 2.459 | 2.461 | 209,680,944 | -0.09(-3.41%) |
Dec 08, 2003 | 2.571 | 2.604 | 2.500 | 2.548 | 167,629,920 | -0.02(-0.93%) |
Dec 05, 2003 | 2.584 | 2.626 | 2.556 | 2.572 | 134,948,256 | -0.01(-0.46%) |
Dec 04, 2003 | 2.566 | 2.615 | 2.532 | 2.584 | 202,696,704 | +0.01(+0.56%) |
Dec 03, 2003 | 2.699 | 2.706 | 2.562 | 2.569 | 231,721,504 | -0.12(-4.49%) |
Dec 02, 2003 | 2.719 | 2.731 | 2.686 | 2.690 | 124,599,872 | -0.04(-1.32%) |
Dec 01, 2003 | 2.714 | 2.731 | 2.646 | 2.726 | 230,908,800 | +0.03(+1.26%) |
Nov 28, 2003 | 2.636 | 2.697 | 2.635 | 2.692 | 79,850,488 | +0.05(+1.91%) |
Nov 26, 2003 | 2.635 | 2.671 | 2.587 | 2.642 | 178,529,600 | +0.02(+0.93%) |
Nov 25, 2003 | 2.561 | 2.659 | 2.556 | 2.617 | 275,320,704 | +0.06(+2.22%) |
Nov 24, 2003 | 2.458 | 2.566 | 2.427 | 2.560 | 212,660,464 | +0.14(+5.66%) |
Nov 21, 2003 | 2.437 | 2.454 | 2.382 | 2.423 | 183,849,984 | -0.01(-0.55%) |
Nov 20, 2003 | 2.449 | 2.517 | 2.411 | 2.437 | 247,302,192 | -0.03(-1.37%) |
Nov 19, 2003 | 2.430 | 2.487 | 2.378 | 2.471 | 281,954,976 | +0.05(+2.12%) |
Nov 18, 2003 | 2.531 | 2.543 | 2.417 | 2.419 | 252,369,568 | -0.09(-3.69%) |
Nov 17, 2003 | 2.590 | 2.603 | 2.473 | 2.512 | 260,050,400 | -0.10(-3.98%) |
Nov 14, 2003 | 2.715 | 2.733 | 2.604 | 2.616 | 167,280,752 | -0.12(-4.29%) |
Nov 13, 2003 | 2.696 | 2.750 | 2.672 | 2.734 | 141,756,768 | +0.03(+1.24%) |
Nov 12, 2003 | 2.622 | 2.708 | 2.599 | 2.700 | 185,843,520 | +0.09(+3.64%) |
Nov 11, 2003 | 2.586 | 2.631 | 2.532 | 2.605 | 218,830,048 | +0.01(+0.48%) |
Nov 10, 2003 | 2.691 | 2.694 | 2.581 | 2.593 | 182,753,056 | -0.12(-4.29%) |
Nov 07, 2003 | 2.774 | 2.778 | 2.694 | 2.709 | 170,078,320 | -0.03(-1.24%) |
Nov 06, 2003 | 2.834 | 2.837 | 2.731 | 2.743 | 176,174,816 | -0.09(-3.08%) |
Nov 05, 2003 | 2.800 | 2.843 | 2.797 | 2.830 | 106,325,720 | -0.01(-0.21%) |
Nov 04, 2003 | 2.828 | 2.868 | 2.796 | 2.836 | 140,107,984 | +0.01(+0.41%) |
Nov 03, 2003 | 2.734 | 2.825 | 2.709 | 2.825 | 162,456,512 | +0.11(+4.04%) |
Oct 31, 2003 | 2.788 | 2.800 | 2.713 | 2.715 | 154,716,256 | -0.08(-2.89%) |
Oct 30, 2003 | 2.828 | 2.869 | 2.776 | 2.796 | 185,355,472 | -0.03(-1.13%) |
Oct 29, 2003 | 2.826 | 2.851 | 2.793 | 2.828 | 175,511,808 | -0.00(-0.07%) |
Oct 28, 2003 | 2.753 | 2.838 | 2.721 | 2.830 | 184,911,872 | +0.10(+3.48%) |
Oct 27, 2003 | 2.739 | 2.756 | 2.719 | 2.735 | 128,222,816 | +0.02(+0.57%) |
Oct 24, 2003 | 2.721 | 2.741 | 2.644 | 2.719 | 209,373,200 | +0.01(+0.35%) |
Oct 23, 2003 | 2.643 | 2.720 | 2.639 | 2.710 | 294,589,120 | +0.01(+0.54%) |
Oct 22, 2003 | 2.796 | 2.801 | 2.680 | 2.695 | 656,345,792 | -0.27(-8.96%) |
Oct 21, 2003 | 2.979 | 3.050 | 2.944 | 2.961 | 339,822,720 | -0.01(-0.40%) |
Oct 20, 2003 | 2.971 | 3.005 | 2.939 | 2.973 | 221,848,976 | -0.00(-0.17%) |
Oct 17, 2003 | 2.958 | 2.988 | 2.926 | 2.978 | 238,985,648 | -0.00(-0.07%) |
Oct 16, 2003 | 2.901 | 2.980 | 2.900 | 2.979 | 171,973,488 | +0.06(+2.03%) |
Oct 15, 2003 | 3.012 | 3.013 | 2.915 | 2.920 | 205,330,896 | -0.07(-2.29%) |
Oct 14, 2003 | 2.898 | 2.992 | 2.883 | 2.988 | 199,913,536 | +0.08(+2.76%) |
Oct 13, 2003 | 2.890 | 2.928 | 2.865 | 2.908 | 166,810,768 | +0.01(+0.41%) |
Oct 10, 2003 | 2.878 | 2.910 | 2.865 | 2.896 | 229,058,656 | +0.01(+0.35%) |
Oct 09, 2003 | 2.864 | 2.948 | 2.863 | 2.886 | 432,387,616 | +0.11(+3.88%) |
Oct 08, 2003 | 2.765 | 2.807 | 2.750 | 2.778 | 270,861,984 | +0.04(+1.44%) |
Oct 07, 2003 | 2.694 | 2.806 | 2.691 | 2.739 | 406,801,312 | +0.04(+1.40%) |
Oct 06, 2003 | 2.638 | 2.706 | 2.623 | 2.701 | 154,359,248 | +0.06(+2.38%) |
Oct 03, 2003 | 2.550 | 2.655 | 2.546 | 2.638 | 283,792,480 | +0.14(+5.59%) |
Oct 02, 2003 | 2.441 | 2.504 | 2.428 | 2.499 | 164,593,936 | +0.05(+1.97%) |