Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 1.541 | 1.541 | 1.528 | 1.533 | 5,091,897 | -0.01(-0.60%) |
Dec 30, 2004 | 1.556 | 1.559 | 1.538 | 1.542 | 9,881,446 | -0.01(-0.87%) |
Dec 29, 2004 | 1.537 | 1.563 | 1.531 | 1.556 | 11,659,198 | +0.03(+1.94%) |
Dec 28, 2004 | 1.522 | 1.526 | 1.517 | 1.526 | 6,059,928 | +0.01(+0.51%) |
Dec 27, 2004 | 1.509 | 1.529 | 1.508 | 1.518 | 13,199,484 | -0.01(-0.40%) |
Dec 23, 2004 | 1.503 | 1.525 | 1.499 | 1.524 | 16,338,449 | +0.01(+0.69%) |
Dec 22, 2004 | 1.503 | 1.514 | 1.490 | 1.514 | 23,163,978 | +0.01(+0.33%) |
Dec 21, 2004 | 1.501 | 1.516 | 1.493 | 1.509 | 10,484,844 | +0.02(+1.32%) |
Dec 20, 2004 | 1.470 | 1.497 | 1.467 | 1.489 | 21,375,846 | +0.03(+2.14%) |
Dec 17, 2004 | 1.462 | 1.469 | 1.450 | 1.458 | 11,186,861 | +0.00(+0.11%) |
Dec 16, 2004 | 1.455 | 1.467 | 1.443 | 1.456 | 13,564,118 | -0.00(-0.05%) |
Dec 15, 2004 | 1.420 | 1.458 | 1.410 | 1.457 | 24,233,224 | +0.05(+3.22%) |
Dec 14, 2004 | 1.414 | 1.418 | 1.403 | 1.412 | 13,208,567 | -0.00(-0.03%) |
Dec 13, 2004 | 1.393 | 1.412 | 1.393 | 1.412 | 11,629,352 | +0.02(+1.69%) |
Dec 10, 2004 | 1.368 | 1.405 | 1.368 | 1.389 | 17,119,622 | +0.01(+1.01%) |
Dec 09, 2004 | 1.405 | 1.405 | 1.366 | 1.375 | 29,094,144 | -0.04(-2.83%) |
Dec 08, 2004 | 1.407 | 1.418 | 1.395 | 1.415 | 22,773,392 | +0.01(+0.60%) |
Dec 07, 2004 | 1.455 | 1.458 | 1.406 | 1.406 | 14,371,243 | -0.05(-3.23%) |
Dec 06, 2004 | 1.468 | 1.473 | 1.453 | 1.453 | 9,871,065 | +0.00(+0.16%) |
Dec 03, 2004 | 1.462 | 1.463 | 1.443 | 1.451 | 8,962,725 | +0.01(+0.59%) |
Dec 02, 2004 | 1.493 | 1.493 | 1.433 | 1.443 | 14,306,361 | -0.05(-3.18%) |
Dec 01, 2004 | 1.474 | 1.518 | 1.471 | 1.490 | 35,356,500 | +0.02(+1.34%) |
Nov 30, 2004 | 1.424 | 1.474 | 1.424 | 1.470 | 33,814,920 | +0.06(+4.06%) |
Nov 29, 2004 | 1.422 | 1.422 | 1.407 | 1.413 | 28,703,556 | -0.01(-0.89%) |
Nov 26, 2004 | 1.430 | 1.437 | 1.423 | 1.426 | 16,601,867 | +0.05(+3.50%) |
Nov 24, 2004 | 1.385 | 1.391 | 1.372 | 1.378 | 9,970,982 | +0.00(+0.00%) |
Nov 23, 2004 | 1.392 | 1.394 | 1.378 | 1.378 | 15,317,215 | -0.01(-1.00%) |
Nov 22, 2004 | 1.386 | 1.401 | 1.383 | 1.391 | 13,266,960 | +0.02(+1.18%) |
Nov 19, 2004 | 1.389 | 1.389 | 1.362 | 1.375 | 13,034,685 | -0.01(-0.58%) |
Nov 18, 2004 | 1.391 | 1.393 | 1.370 | 1.383 | 12,082,225 | -0.01(-0.55%) |
Nov 17, 2004 | 1.395 | 1.406 | 1.387 | 1.391 | 14,831,901 | +0.01(+0.92%) |
Nov 16, 2004 | 1.408 | 1.409 | 1.374 | 1.378 | 13,230,627 | -0.04(-2.72%) |
Nov 15, 2004 | 1.455 | 1.455 | 1.411 | 1.417 | 7,140,853 | -0.03(-2.21%) |
Nov 12, 2004 | 1.422 | 1.453 | 1.421 | 1.449 | 18,449,692 | +0.03(+2.15%) |
Nov 11, 2004 | 1.414 | 1.421 | 1.407 | 1.418 | 7,265,425 | +0.00(+0.30%) |
Nov 10, 2004 | 1.403 | 1.416 | 1.395 | 1.414 | 20,856,794 | +0.01(+0.96%) |
Nov 09, 2004 | 1.396 | 1.405 | 1.384 | 1.401 | 13,089,185 | -0.01(-0.57%) |
Nov 08, 2004 | 1.425 | 1.425 | 1.394 | 1.409 | 8,714,877 | -0.03(-1.77%) |
Nov 05, 2004 | 1.418 | 1.434 | 1.412 | 1.434 | 17,275,336 | +0.03(+2.22%) |
Nov 04, 2004 | 1.395 | 1.418 | 1.395 | 1.403 | 19,975,704 | +0.02(+1.45%) |
Nov 03, 2004 | 1.400 | 1.400 | 1.360 | 1.383 | 13,911,882 | +0.02(+1.36%) |
Nov 02, 2004 | 1.370 | 1.389 | 1.360 | 1.364 | 8,555,269 | -0.01(-0.56%) |
Nov 01, 2004 | 1.374 | 1.379 | 1.368 | 1.372 | 10,937,716 | +0.00(+0.28%) |
Oct 29, 2004 | 1.364 | 1.383 | 1.349 | 1.368 | 15,448,275 | +0.01(+0.77%) |
Oct 28, 2004 | 1.368 | 1.373 | 1.355 | 1.358 | 10,488,736 | -0.03(-2.00%) |
Oct 27, 2004 | 1.391 | 1.399 | 1.375 | 1.386 | 18,606,704 | +0.01(+0.67%) |
Oct 26, 2004 | 1.376 | 1.377 | 1.345 | 1.376 | 11,128,468 | +0.01(+0.76%) |
Oct 25, 2004 | 1.371 | 1.373 | 1.358 | 1.366 | 8,520,233 | -0.01(-0.67%) |
Oct 22, 2004 | 1.416 | 1.416 | 1.371 | 1.375 | 6,555,622 | -0.00(-0.31%) |
Oct 21, 2004 | 1.351 | 1.385 | 1.350 | 1.379 | 19,430,698 | +0.04(+3.02%) |
Oct 20, 2004 | 1.343 | 1.347 | 1.316 | 1.339 | 21,025,486 | -0.00(-0.20%) |
Oct 19, 2004 | 1.379 | 1.383 | 1.342 | 1.342 | 17,490,744 | -0.04(-2.66%) |
Oct 18, 2004 | 1.364 | 1.383 | 1.361 | 1.378 | 14,212,932 | +0.02(+1.27%) |
Oct 15, 2004 | 1.333 | 1.363 | 1.331 | 1.361 | 10,717,119 | +0.03(+2.58%) |
Oct 14, 2004 | 1.302 | 1.342 | 1.302 | 1.327 | 28,155,958 | -0.02(-1.71%) |
Oct 13, 2004 | 1.393 | 1.398 | 1.323 | 1.350 | 28,200,076 | -0.06(-3.92%) |
Oct 12, 2004 | 1.441 | 1.443 | 1.398 | 1.405 | 10,395,307 | -0.03(-2.25%) |
Oct 11, 2004 | 1.456 | 1.460 | 1.418 | 1.437 | 8,932,879 | -0.01(-0.61%) |
Oct 08, 2004 | 1.460 | 1.471 | 1.441 | 1.446 | 13,139,793 | -0.00(-0.21%) |
Oct 07, 2004 | 1.445 | 1.451 | 1.441 | 1.449 | 18,600,216 | +0.00(+0.11%) |
Oct 06, 2004 | 1.455 | 1.458 | 1.441 | 1.448 | 17,558,220 | +0.01(+0.91%) |
Oct 05, 2004 | 1.428 | 1.438 | 1.424 | 1.435 | 15,834,969 | +0.01(+0.40%) |
Oct 04, 2004 | 1.430 | 1.433 | 1.416 | 1.429 | 15,325,000 | +0.01(+0.98%) |
Oct 01, 2004 | 1.366 | 1.424 | 1.366 | 1.415 | 31,749,092 | +0.06(+4.17%) |
Sep 30, 2004 | 1.360 | 1.372 | 1.355 | 1.358 | 21,150,058 | -0.01(-0.62%) |
Sep 29, 2004 | 1.366 | 1.368 | 1.353 | 1.367 | 10,796,275 | +0.01(+0.71%) |
Sep 28, 2004 | 1.358 | 1.361 | 1.341 | 1.357 | 15,725,968 | -0.03(-2.30%) |
Sep 27, 2004 | 1.376 | 1.391 | 1.374 | 1.389 | 15,533,919 | +0.01(+0.61%) |
Sep 24, 2004 | 1.356 | 1.384 | 1.356 | 1.381 | 12,000,474 | +0.03(+2.31%) |
Sep 23, 2004 | 1.316 | 1.352 | 1.312 | 1.349 | 15,196,535 | +0.04(+2.85%) |
Sep 22, 2004 | 1.344 | 1.352 | 1.304 | 1.312 | 22,586,534 | -0.02(-1.73%) |
Sep 21, 2004 | 1.310 | 1.338 | 1.305 | 1.335 | 11,044,122 | +0.03(+1.97%) |
Sep 20, 2004 | 1.318 | 1.325 | 1.308 | 1.309 | 15,803,825 | +0.01(+0.53%) |
Sep 17, 2004 | 1.287 | 1.305 | 1.277 | 1.302 | 7,247,259 | +0.02(+1.93%) |
Sep 16, 2004 | 1.272 | 1.278 | 1.263 | 1.278 | 8,356,731 | +0.02(+1.47%) |
Sep 15, 2004 | 1.268 | 1.278 | 1.258 | 1.259 | 10,718,417 | -0.01(-0.73%) |
Sep 14, 2004 | 1.256 | 1.272 | 1.252 | 1.268 | 12,736,230 | +0.02(+1.57%) |
Sep 13, 2004 | 1.247 | 1.253 | 1.246 | 1.249 | 11,686,448 | +0.01(+0.93%) |
Sep 10, 2004 | 1.257 | 1.257 | 1.235 | 1.237 | 11,328,302 | -0.02(-1.35%) |
Sep 09, 2004 | 1.237 | 1.262 | 1.229 | 1.254 | 21,395,310 | +0.02(+1.37%) |
Sep 08, 2004 | 1.227 | 1.240 | 1.227 | 1.237 | 7,815,620 | +0.02(+1.90%) |
Sep 07, 2004 | 1.225 | 1.231 | 1.205 | 1.214 | 6,285,715 | +0.01(+0.48%) |
Sep 03, 2004 | 1.209 | 1.215 | 1.207 | 1.208 | 6,852,779 | -0.00(-0.19%) |
Sep 02, 2004 | 1.193 | 1.215 | 1.192 | 1.211 | 14,207,742 | +0.01(+1.19%) |
Sep 01, 2004 | 1.189 | 1.204 | 1.189 | 1.196 | 12,226,262 | +0.01(+0.98%) |
Aug 31, 2004 | 1.177 | 1.191 | 1.176 | 1.185 | 12,798,516 | +0.02(+1.45%) |
Aug 30, 2004 | 1.168 | 1.175 | 1.161 | 1.168 | 9,826,946 | -0.01(-0.46%) |
Aug 27, 2004 | 1.178 | 1.180 | 1.171 | 1.173 | 12,622,039 | +0.00(+0.00%) |
Aug 26, 2004 | 1.192 | 1.192 | 1.170 | 1.173 | 14,563,292 | -0.03(-2.56%) |
Aug 25, 2004 | 1.187 | 1.204 | 1.187 | 1.204 | 18,199,248 | +0.01(+0.97%) |
Aug 24, 2004 | 1.204 | 1.212 | 1.189 | 1.193 | 12,819,278 | -0.01(-0.64%) |
Aug 23, 2004 | 1.214 | 1.225 | 1.194 | 1.200 | 12,433,883 | -0.01(-0.80%) |
Aug 20, 2004 | 1.187 | 1.223 | 1.184 | 1.210 | 14,795,568 | +0.04(+3.36%) |
Aug 19, 2004 | 1.181 | 1.191 | 1.165 | 1.171 | 19,115,376 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.168 | 1.141 | 1.168 | 15,597,502 | +0.02(+1.47%) |
Aug 17, 2004 | 1.146 | 1.156 | 1.145 | 1.151 | 25,511,390 | +0.00(+0.37%) |
Aug 16, 2004 | 1.127 | 1.148 | 1.111 | 1.146 | 20,135,312 | +0.04(+3.19%) |
Aug 13, 2004 | 1.114 | 1.135 | 1.111 | 1.111 | 40,532,744 | -0.01(-1.17%) |
Aug 12, 2004 | 1.120 | 1.132 | 1.120 | 1.124 | 13,688,690 | +0.01(+1.11%) |
Aug 11, 2004 | 1.137 | 1.138 | 1.106 | 1.112 | 21,791,086 | -0.01(-1.06%) |
Aug 10, 2004 | 1.108 | 1.127 | 1.108 | 1.124 | 15,449,573 | +0.02(+1.71%) |
Aug 09, 2004 | 1.104 | 1.114 | 1.097 | 1.105 | 10,451,105 | +0.01(+0.60%) |
Aug 06, 2004 | 1.069 | 1.105 | 1.069 | 1.098 | 26,105,704 | +0.03(+3.04%) |
Aug 05, 2004 | 1.092 | 1.105 | 1.065 | 1.066 | 17,946,212 | -0.03(-2.61%) |
Aug 04, 2004 | 1.071 | 1.096 | 1.056 | 1.094 | 32,676,898 | +0.01(+1.36%) |
Aug 03, 2004 | 1.083 | 1.086 | 1.076 | 1.080 | 13,230,627 | +0.00(+0.11%) |
Aug 02, 2004 | 1.077 | 1.087 | 1.071 | 1.079 | 9,261,179 | -0.01(-1.03%) |
Jul 30, 2004 | 1.096 | 1.112 | 1.086 | 1.090 | 12,483,192 | -0.01(-0.46%) |
Jul 29, 2004 | 1.086 | 1.099 | 1.082 | 1.095 | 12,936,065 | +0.02(+1.65%) |
Jul 28, 2004 | 1.059 | 1.082 | 1.059 | 1.077 | 10,987,026 | +0.01(+1.30%) |
Jul 27, 2004 | 1.033 | 1.063 | 1.032 | 1.063 | 8,246,433 | +0.03(+2.72%) |
Jul 26, 2004 | 1.057 | 1.065 | 1.025 | 1.035 | 9,476,586 | -0.01(-1.18%) |
Jul 23, 2004 | 1.058 | 1.063 | 1.043 | 1.047 | 8,090,718 | -0.00(-0.40%) |
Jul 22, 2004 | 1.077 | 1.078 | 1.052 | 1.052 | 14,320,635 | -0.03(-3.09%) |
Jul 21, 2004 | 1.104 | 1.104 | 1.085 | 1.085 | 10,104,638 | -0.01(-0.81%) |
Jul 20, 2004 | 1.112 | 1.112 | 1.094 | 1.094 | 9,448,038 | -0.01(-1.15%) |
Jul 19, 2004 | 1.135 | 1.135 | 1.106 | 1.107 | 12,066,653 | -0.02(-1.64%) |
Jul 16, 2004 | 1.115 | 1.130 | 1.115 | 1.125 | 12,152,297 | +0.05(+4.29%) |
Jul 15, 2004 | 1.061 | 1.105 | 1.060 | 1.079 | 18,225,202 | +0.02(+2.04%) |
Jul 14, 2004 | 1.048 | 1.061 | 1.048 | 1.057 | 9,023,713 | +0.01(+1.07%) |
Jul 13, 2004 | 1.049 | 1.055 | 1.044 | 1.046 | 7,214,818 | -0.01(-0.80%) |
Jul 12, 2004 | 1.047 | 1.060 | 1.041 | 1.055 | 16,954,822 | +0.00(+0.00%) |
Jul 09, 2004 | 1.048 | 1.059 | 1.043 | 1.055 | 8,512,447 | +0.02(+1.67%) |
Jul 08, 2004 | 1.053 | 1.060 | 1.034 | 1.037 | 11,221,897 | -0.02(-1.46%) |
Jul 07, 2004 | 1.063 | 1.065 | 1.049 | 1.053 | 16,034,803 | -0.00(-0.29%) |
Jul 06, 2004 | 1.082 | 1.089 | 1.054 | 1.056 | 19,614,962 | -0.03(-2.32%) |
Jul 02, 2004 | 1.083 | 1.092 | 1.074 | 1.081 | 13,360,390 | +0.01(+1.05%) |
Jul 01, 2004 | 1.085 | 1.087 | 1.068 | 1.070 | 18,449,692 | -0.01(-1.10%) |
Jun 30, 2004 | 1.067 | 1.083 | 1.050 | 1.082 | 19,520,236 | +0.01(+1.04%) |
Jun 29, 2004 | 1.042 | 1.070 | 1.042 | 1.070 | 17,087,180 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.066 | 1.044 | 1.046 | 10,366,759 | -0.02(-1.45%) |
Jun 25, 2004 | 1.077 | 1.087 | 1.060 | 1.062 | 11,803,235 | -0.03(-2.65%) |
Jun 24, 2004 | 1.090 | 1.096 | 1.086 | 1.090 | 20,002,954 | +0.01(+0.64%) |
Jun 23, 2004 | 1.035 | 1.084 | 1.035 | 1.084 | 21,229,212 | +0.05(+5.04%) |
Jun 22, 2004 | 1.030 | 1.040 | 1.020 | 1.032 | 9,451,931 | +0.00(+0.15%) |
Jun 21, 2004 | 1.025 | 1.042 | 1.025 | 1.030 | 11,944,676 | -0.00(-0.45%) |
Jun 18, 2004 | 1.037 | 1.050 | 1.031 | 1.035 | 8,068,658 | -0.01(-0.56%) |
Jun 17, 2004 | 1.039 | 1.053 | 1.025 | 1.040 | 11,661,793 | +0.00(+0.19%) |
Jun 16, 2004 | 1.035 | 1.046 | 1.023 | 1.038 | 12,180,845 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.052 | 1.011 | 1.042 | 33,005,198 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9714 | 0.9876 | 0.9594 | 0.9845 | 16,433,176 | -0.02(-1.92%) |
Jun 10, 2004 | 1.008 | 1.011 | 0.9941 | 1.004 | 7,358,855 | +0.01(+0.54%) |
Jun 09, 2004 | 1.017 | 1.017 | 0.9891 | 0.9984 | 21,985,730 | -0.02(-1.52%) |
Jun 08, 2004 | 1.037 | 1.042 | 1.014 | 1.014 | 17,933,234 | -0.02(-2.05%) |
Jun 07, 2004 | 1.017 | 1.042 | 1.015 | 1.035 | 12,170,464 | +0.03(+2.48%) |
Jun 04, 2004 | 1.017 | 1.017 | 0.9999 | 1.010 | 18,723,492 | +0.01(+1.00%) |
Jun 03, 2004 | 1.017 | 1.017 | 0.9907 | 0.9999 | 19,622,748 | -0.02(-1.67%) |
Jun 02, 2004 | 1.037 | 1.038 | 1.015 | 1.017 | 24,091,782 | +0.01(+0.57%) |
Jun 01, 2004 | 1.001 | 1.017 | 0.9930 | 1.011 | 20,932,056 | +0.01(+0.54%) |
May 28, 2004 | 1.021 | 1.025 | 1.003 | 1.006 | 21,894,896 | -0.01(-0.87%) |
May 27, 2004 | 0.9999 | 1.015 | 0.9910 | 1.015 | 32,073,500 | +0.03(+3.09%) |
May 26, 2004 | 1.002 | 1.003 | 0.9841 | 0.9841 | 33,502,190 | -0.02(-1.58%) |
May 25, 2004 | 1.002 | 1.005 | 0.9899 | 0.9999 | 24,154,070 | -0.00(-0.19%) |
May 24, 2004 | 0.9691 | 1.002 | 0.9633 | 1.002 | 44,567,072 | +0.06(+6.78%) |
May 21, 2004 | 0.9344 | 0.9710 | 0.9128 | 0.9383 | 38,465,620 | -0.01(-1.22%) |
May 20, 2004 | 0.9845 | 0.9853 | 0.9440 | 0.9498 | 34,357,328 | -0.04(-3.75%) |
May 19, 2004 | 1.023 | 1.023 | 0.9856 | 0.9868 | 28,188,398 | +0.00(+0.00%) |
May 18, 2004 | 1.025 | 1.038 | 0.9845 | 0.9868 | 23,266,490 | -0.01(-1.00%) |
May 17, 2004 | 0.9903 | 1.023 | 0.9903 | 0.9968 | 21,246,082 | -0.04(-3.76%) |
May 14, 2004 | 1.085 | 1.098 | 1.029 | 1.036 | 32,457,598 | -0.03(-2.86%) |
May 13, 2004 | 1.044 | 1.070 | 1.043 | 1.066 | 24,565,418 | +0.00(+0.25%) |
May 12, 2004 | 1.077 | 1.079 | 1.036 | 1.063 | 24,975,468 | -0.01(-1.25%) |
May 11, 2004 | 1.004 | 1.081 | 1.004 | 1.077 | 27,974,290 | +0.09(+9.39%) |
May 10, 2004 | 0.9883 | 1.014 | 0.9760 | 0.9845 | 46,037,288 | -0.07(-6.92%) |
May 07, 2004 | 1.060 | 1.087 | 1.044 | 1.058 | 26,462,552 | -0.05(-4.69%) |
May 06, 2004 | 1.186 | 1.186 | 1.108 | 1.110 | 30,609,774 | -0.08(-7.10%) |
May 05, 2004 | 1.181 | 1.198 | 1.164 | 1.194 | 31,637,496 | +0.04(+3.06%) |
May 04, 2004 | 1.154 | 1.172 | 1.137 | 1.159 | 32,312,264 | +0.04(+3.40%) |
May 03, 2004 | 1.118 | 1.122 | 1.089 | 1.121 | 28,185,802 | +0.01(+0.66%) |
Apr 30, 2004 | 1.125 | 1.125 | 1.089 | 1.114 | 23,882,864 | -0.00(-0.07%) |
Apr 29, 2004 | 1.162 | 1.169 | 1.086 | 1.114 | 46,209,872 | -0.06(-4.71%) |
Apr 28, 2004 | 1.223 | 1.223 | 1.169 | 1.169 | 23,999,652 | -0.05(-4.20%) |
Apr 27, 2004 | 1.220 | 1.237 | 1.213 | 1.221 | 16,322,877 | +0.01(+0.57%) |
Apr 26, 2004 | 1.245 | 1.254 | 1.204 | 1.214 | 13,721,131 | -0.02(-1.72%) |
Apr 23, 2004 | 1.220 | 1.246 | 1.220 | 1.235 | 17,120,920 | +0.01(+0.63%) |
Apr 22, 2004 | 1.231 | 1.231 | 1.203 | 1.227 | 19,217,888 | +0.03(+2.08%) |
Apr 21, 2004 | 1.207 | 1.214 | 1.190 | 1.202 | 20,619,328 | -0.02(-1.89%) |
Apr 20, 2004 | 1.256 | 1.262 | 1.224 | 1.225 | 17,601,042 | -0.04(-3.17%) |
Apr 19, 2004 | 1.264 | 1.275 | 1.253 | 1.265 | 9,776,338 | -0.00(-0.18%) |
Apr 16, 2004 | 1.273 | 1.289 | 1.264 | 1.268 | 14,529,554 | -0.01(-0.84%) |
Apr 15, 2004 | 1.291 | 1.302 | 1.262 | 1.278 | 16,097,090 | -0.02(-1.86%) |
Apr 14, 2004 | 1.308 | 1.319 | 1.302 | 1.303 | 16,247,615 | -0.03(-2.00%) |
Apr 13, 2004 | 1.364 | 1.373 | 1.329 | 1.329 | 17,309,076 | -0.02(-1.82%) |
Apr 12, 2004 | 1.335 | 1.367 | 1.335 | 1.354 | 13,409,700 | +0.03(+2.15%) |
Apr 08, 2004 | 1.312 | 1.336 | 1.301 | 1.325 | 13,067,126 | +0.03(+2.02%) |
Apr 07, 2004 | 1.295 | 1.310 | 1.293 | 1.299 | 7,380,914 | -0.01(-0.65%) |
Apr 06, 2004 | 1.292 | 1.318 | 1.289 | 1.308 | 12,021,236 | +0.00(+0.30%) |
Apr 05, 2004 | 1.299 | 1.313 | 1.291 | 1.304 | 8,688,925 | -0.00(-0.18%) |
Apr 02, 2004 | 1.304 | 1.319 | 1.288 | 1.306 | 13,848,298 | +0.01(+0.65%) |
Apr 01, 2004 | 1.298 | 1.324 | 1.279 | 1.298 | 26,780,470 | +0.01(+0.54%) |
Mar 31, 2004 | 1.255 | 1.297 | 1.245 | 1.291 | 25,664,510 | +0.05(+3.72%) |
Mar 30, 2004 | 1.203 | 1.251 | 1.200 | 1.245 | 20,306,598 | +0.05(+4.06%) |
Mar 29, 2004 | 1.206 | 1.218 | 1.189 | 1.196 | 17,608,828 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.210 | 1.186 | 1.186 | 13,715,940 | -0.01(-0.71%) |
Mar 25, 2004 | 1.191 | 1.203 | 1.185 | 1.194 | 13,198,186 | -0.03(-2.33%) |
Mar 24, 2004 | 1.223 | 1.252 | 1.218 | 1.223 | 30,239,950 | -0.00(-0.31%) |
Mar 23, 2004 | 1.254 | 1.268 | 1.218 | 1.227 | 19,036,220 | -0.02(-1.49%) |
Mar 22, 2004 | 1.250 | 1.252 | 1.234 | 1.245 | 15,661,086 | -0.01(-1.01%) |
Mar 19, 2004 | 1.296 | 1.302 | 1.258 | 1.258 | 13,831,429 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.314 | 1.239 | 1.306 | 26,725,970 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.245 | 1.221 | 1.241 | 18,474,346 | +0.02(+1.64%) |
Mar 16, 2004 | 1.227 | 1.238 | 1.202 | 1.221 | 13,225,436 | +0.01(+1.08%) |
Mar 15, 2004 | 1.237 | 1.237 | 1.208 | 1.208 | 10,737,881 | -0.04(-3.12%) |
Mar 12, 2004 | 1.241 | 1.255 | 1.229 | 1.247 | 11,730,568 | +0.04(+3.52%) |
Mar 11, 2004 | 1.233 | 1.239 | 1.200 | 1.204 | 13,191,698 | -0.03(-2.22%) |
Mar 10, 2004 | 1.295 | 1.303 | 1.226 | 1.232 | 19,845,940 | -0.07(-5.13%) |
Mar 09, 2004 | 1.273 | 1.313 | 1.273 | 1.299 | 24,895,016 | +0.02(+1.66%) |
Mar 08, 2004 | 1.291 | 1.293 | 1.272 | 1.277 | 15,116,082 | +0.01(+0.73%) |
Mar 05, 2004 | 1.265 | 1.279 | 1.260 | 1.268 | 21,129,296 | +0.00(+0.34%) |
Mar 04, 2004 | 1.295 | 1.298 | 1.258 | 1.264 | 9,070,428 | -0.03(-2.35%) |
Mar 03, 2004 | 1.291 | 1.302 | 1.278 | 1.294 | 16,411,116 | +0.02(+1.33%) |
Mar 02, 2004 | 1.252 | 1.290 | 1.246 | 1.277 | 26,165,394 | +0.01(+0.39%) |
Mar 01, 2004 | 1.229 | 1.275 | 1.228 | 1.272 | 18,050,022 | +0.07(+5.83%) |
Feb 27, 2004 | 1.200 | 1.202 | 1.191 | 1.202 | 10,272,032 | +0.01(+1.10%) |
Feb 26, 2004 | 1.185 | 1.194 | 1.181 | 1.189 | 8,618,853 | -0.01(-0.74%) |
Feb 25, 2004 | 1.178 | 1.200 | 1.178 | 1.198 | 11,282,885 | +0.04(+3.29%) |
Feb 24, 2004 | 1.179 | 1.179 | 1.159 | 1.160 | 6,074,202 | -0.02(-2.08%) |
Feb 23, 2004 | 1.160 | 1.200 | 1.160 | 1.184 | 10,612,011 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.172 | 1.107 | 1.170 | 35,543,360 | +0.00(+0.03%) |
Feb 19, 2004 | 1.178 | 1.190 | 1.160 | 1.169 | 26,335,384 | -0.04(-2.94%) |
Feb 18, 2004 | 1.235 | 1.241 | 1.203 | 1.205 | 17,248,086 | -0.03(-2.31%) |
Feb 17, 2004 | 1.229 | 1.240 | 1.215 | 1.233 | 19,337,270 | -0.01(-0.78%) |
Feb 13, 2004 | 1.282 | 1.285 | 1.235 | 1.243 | 14,528,256 | -0.02(-1.92%) |
Feb 12, 2004 | 1.263 | 1.283 | 1.248 | 1.267 | 15,291,262 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.262 | 1.211 | 1.257 | 19,766,784 | +0.05(+4.28%) |
Feb 10, 2004 | 1.189 | 1.211 | 1.183 | 1.205 | 13,750,976 | +0.03(+2.12%) |
Feb 09, 2004 | 1.175 | 1.189 | 1.174 | 1.180 | 10,709,333 | +0.02(+1.76%) |
Feb 06, 2004 | 1.114 | 1.171 | 1.114 | 1.160 | 15,158,904 | +0.03(+2.80%) |
Feb 05, 2004 | 1.147 | 1.154 | 1.119 | 1.128 | 13,479,772 | -0.02(-2.04%) |
Feb 04, 2004 | 1.179 | 1.183 | 1.137 | 1.152 | 24,375,964 | -0.02(-1.52%) |
Feb 03, 2004 | 1.151 | 1.169 | 1.141 | 1.169 | 14,157,134 | +0.01(+1.07%) |
Feb 02, 2004 | 1.133 | 1.157 | 1.093 | 1.157 | 37,670,176 | +0.02(+2.14%) |
Jan 30, 2004 | 1.148 | 1.174 | 1.111 | 1.133 | 51,052,624 | -0.03(-2.42%) |
Jan 29, 2004 | 1.217 | 1.217 | 1.156 | 1.161 | 58,764,432 | -0.08(-6.46%) |
Jan 28, 2004 | 1.268 | 1.278 | 1.238 | 1.241 | 12,830,957 | -0.03(-2.28%) |
Jan 27, 2004 | 1.277 | 1.280 | 1.250 | 1.270 | 13,726,321 | -0.00(-0.27%) |
Jan 26, 2004 | 1.275 | 1.294 | 1.268 | 1.273 | 12,579,217 | +0.00(+0.00%) |
Jan 23, 2004 | 1.257 | 1.275 | 1.252 | 1.273 | 22,813,618 | +0.01(+0.61%) |
Jan 22, 2004 | 1.274 | 1.288 | 1.260 | 1.266 | 17,253,278 | -0.02(-1.20%) |
Jan 21, 2004 | 1.306 | 1.306 | 1.281 | 1.281 | 14,410,172 | -0.03(-2.52%) |
Jan 20, 2004 | 1.283 | 1.318 | 1.282 | 1.314 | 17,959,188 | +0.07(+5.47%) |
Jan 16, 2004 | 1.214 | 1.247 | 1.212 | 1.246 | 14,325,826 | +0.03(+2.24%) |
Jan 15, 2004 | 1.245 | 1.261 | 1.216 | 1.219 | 22,177,780 | -0.05(-3.77%) |
Jan 14, 2004 | 1.299 | 1.299 | 1.231 | 1.267 | 27,552,560 | -0.04(-2.72%) |
Jan 13, 2004 | 1.310 | 1.319 | 1.296 | 1.302 | 20,667,340 | -0.01(-0.59%) |
Jan 12, 2004 | 1.286 | 1.310 | 1.277 | 1.310 | 25,023,480 | +0.04(+3.13%) |
Jan 09, 2004 | 1.265 | 1.291 | 1.261 | 1.270 | 21,221,428 | +0.00(+0.15%) |
Jan 08, 2004 | 1.287 | 1.281 | 1.260 | 1.268 | 24,652,358 | -0.02(-1.47%) |
Jan 07, 2004 | 1.333 | 1.342 | 1.277 | 1.287 | 35,904,100 | -0.02(-1.27%) |
Jan 06, 2004 | 1.249 | 1.317 | 1.249 | 1.304 | 44,864,232 | +0.06(+4.41%) |
Jan 05, 2004 | 1.204 | 1.255 | 1.199 | 1.248 | 27,390,356 | +0.08(+7.28%) |