Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.447 | 1.498 | 1.447 | 1.494 | 33,274,440 | +0.06(+4.06%) |
Nov 29, 2004 | 1.445 | 1.445 | 1.430 | 1.436 | 28,244,776 | -0.01(-0.89%) |
Nov 26, 2004 | 1.453 | 1.461 | 1.446 | 1.449 | 16,336,512 | +0.05(+3.50%) |
Nov 24, 2004 | 1.408 | 1.413 | 1.394 | 1.400 | 9,811,612 | +0.00(+0.00%) |
Nov 23, 2004 | 1.414 | 1.417 | 1.400 | 1.400 | 15,072,393 | -0.01(-1.00%) |
Nov 22, 2004 | 1.409 | 1.423 | 1.406 | 1.414 | 13,054,909 | +0.02(+1.18%) |
Nov 19, 2004 | 1.412 | 1.412 | 1.384 | 1.398 | 12,826,346 | -0.01(-0.58%) |
Nov 18, 2004 | 1.414 | 1.416 | 1.392 | 1.406 | 11,889,109 | -0.01(-0.55%) |
Nov 17, 2004 | 1.418 | 1.428 | 1.410 | 1.414 | 14,594,836 | +0.01(+0.92%) |
Nov 16, 2004 | 1.431 | 1.432 | 1.396 | 1.401 | 13,019,156 | -0.04(-2.72%) |
Nov 15, 2004 | 1.478 | 1.479 | 1.434 | 1.440 | 7,026,718 | -0.03(-2.21%) |
Nov 12, 2004 | 1.445 | 1.477 | 1.444 | 1.472 | 18,154,802 | +0.03(+2.15%) |
Nov 11, 2004 | 1.437 | 1.445 | 1.430 | 1.441 | 7,149,299 | +0.00(+0.30%) |
Nov 10, 2004 | 1.425 | 1.439 | 1.418 | 1.437 | 20,523,430 | +0.01(+0.96%) |
Nov 09, 2004 | 1.419 | 1.428 | 1.407 | 1.423 | 12,879,975 | -0.01(-0.57%) |
Nov 08, 2004 | 1.448 | 1.448 | 1.416 | 1.432 | 8,575,584 | -0.03(-1.77%) |
Nov 05, 2004 | 1.441 | 1.457 | 1.435 | 1.457 | 16,999,218 | +0.03(+2.22%) |
Nov 04, 2004 | 1.418 | 1.441 | 1.418 | 1.426 | 19,656,422 | +0.02(+1.45%) |
Nov 03, 2004 | 1.423 | 1.423 | 1.382 | 1.405 | 13,689,522 | +0.02(+1.36%) |
Nov 02, 2004 | 1.392 | 1.412 | 1.382 | 1.387 | 8,418,526 | -0.01(-0.56%) |
Nov 01, 2004 | 1.396 | 1.401 | 1.390 | 1.394 | 10,762,894 | +0.00(+0.28%) |
Oct 29, 2004 | 1.386 | 1.405 | 1.371 | 1.390 | 15,201,358 | +0.01(+0.77%) |
Oct 28, 2004 | 1.390 | 1.396 | 1.377 | 1.380 | 10,321,090 | -0.03(-2.00%) |
Oct 27, 2004 | 1.414 | 1.422 | 1.398 | 1.408 | 18,309,306 | +0.01(+0.67%) |
Oct 26, 2004 | 1.398 | 1.399 | 1.367 | 1.399 | 10,950,596 | +0.01(+0.76%) |
Oct 25, 2004 | 1.393 | 1.396 | 1.380 | 1.388 | 8,384,050 | -0.01(-0.67%) |
Oct 22, 2004 | 1.439 | 1.439 | 1.393 | 1.398 | 6,450,841 | -0.00(-0.31%) |
Oct 21, 2004 | 1.372 | 1.408 | 1.372 | 1.402 | 19,120,130 | +0.04(+3.02%) |
Oct 20, 2004 | 1.365 | 1.369 | 1.337 | 1.361 | 20,689,426 | -0.00(-0.20%) |
Oct 19, 2004 | 1.401 | 1.406 | 1.363 | 1.363 | 17,211,180 | -0.04(-2.66%) |
Oct 18, 2004 | 1.386 | 1.405 | 1.383 | 1.401 | 13,985,760 | +0.02(+1.27%) |
Oct 15, 2004 | 1.355 | 1.385 | 1.353 | 1.383 | 10,545,823 | +0.03(+2.58%) |
Oct 14, 2004 | 1.324 | 1.364 | 1.324 | 1.348 | 27,705,928 | -0.02(-1.71%) |
Oct 13, 2004 | 1.416 | 1.421 | 1.345 | 1.372 | 27,749,342 | -0.06(-3.92%) |
Oct 12, 2004 | 1.464 | 1.466 | 1.421 | 1.428 | 10,229,154 | -0.03(-2.25%) |
Oct 11, 2004 | 1.480 | 1.484 | 1.441 | 1.461 | 8,790,101 | -0.01(-0.61%) |
Oct 08, 2004 | 1.484 | 1.495 | 1.465 | 1.470 | 12,929,774 | -0.00(-0.21%) |
Oct 07, 2004 | 1.468 | 1.474 | 1.465 | 1.473 | 18,302,920 | +0.00(+0.11%) |
Oct 06, 2004 | 1.478 | 1.482 | 1.464 | 1.471 | 17,277,580 | +0.01(+0.91%) |
Oct 05, 2004 | 1.451 | 1.462 | 1.447 | 1.458 | 15,581,871 | +0.01(+0.40%) |
Oct 04, 2004 | 1.453 | 1.457 | 1.439 | 1.452 | 15,080,054 | +0.01(+0.98%) |
Oct 01, 2004 | 1.388 | 1.447 | 1.388 | 1.438 | 31,241,632 | +0.06(+4.17%) |
Sep 30, 2004 | 1.382 | 1.394 | 1.377 | 1.380 | 20,812,006 | -0.01(-0.62%) |
Sep 29, 2004 | 1.388 | 1.390 | 1.375 | 1.389 | 10,623,713 | +0.01(+0.71%) |
Sep 28, 2004 | 1.380 | 1.383 | 1.363 | 1.379 | 15,474,612 | -0.03(-2.30%) |
Sep 27, 2004 | 1.398 | 1.414 | 1.396 | 1.412 | 15,285,633 | +0.01(+0.61%) |
Sep 24, 2004 | 1.378 | 1.407 | 1.378 | 1.403 | 11,808,665 | +0.03(+2.31%) |
Sep 23, 2004 | 1.337 | 1.374 | 1.333 | 1.371 | 14,953,642 | +0.04(+2.85%) |
Sep 22, 2004 | 1.366 | 1.374 | 1.325 | 1.333 | 22,225,522 | -0.02(-1.73%) |
Sep 21, 2004 | 1.331 | 1.360 | 1.326 | 1.357 | 10,867,599 | +0.03(+1.97%) |
Sep 20, 2004 | 1.339 | 1.347 | 1.329 | 1.331 | 15,551,226 | +0.01(+0.53%) |
Sep 17, 2004 | 1.308 | 1.326 | 1.297 | 1.324 | 7,131,422 | +0.03(+1.93%) |
Sep 16, 2004 | 1.292 | 1.298 | 1.284 | 1.298 | 8,223,162 | +0.02(+1.47%) |
Sep 15, 2004 | 1.288 | 1.299 | 1.278 | 1.280 | 10,547,100 | -0.01(-0.73%) |
Sep 14, 2004 | 1.277 | 1.292 | 1.272 | 1.289 | 12,532,661 | +0.02(+1.57%) |
Sep 13, 2004 | 1.267 | 1.273 | 1.266 | 1.269 | 11,499,658 | +0.01(+0.93%) |
Sep 10, 2004 | 1.277 | 1.277 | 1.255 | 1.257 | 11,147,237 | -0.02(-1.35%) |
Sep 09, 2004 | 1.257 | 1.282 | 1.249 | 1.275 | 21,053,338 | +0.02(+1.37%) |
Sep 08, 2004 | 1.247 | 1.260 | 1.247 | 1.257 | 7,690,700 | +0.02(+1.90%) |
Sep 07, 2004 | 1.245 | 1.251 | 1.225 | 1.234 | 6,185,248 | +0.01(+0.48%) |
Sep 03, 2004 | 1.228 | 1.235 | 1.226 | 1.228 | 6,743,248 | -0.00(-0.19%) |
Sep 02, 2004 | 1.212 | 1.234 | 1.212 | 1.230 | 13,980,653 | +0.01(+1.19%) |
Sep 01, 2004 | 1.208 | 1.223 | 1.208 | 1.216 | 12,030,844 | +0.01(+0.98%) |
Aug 31, 2004 | 1.196 | 1.210 | 1.195 | 1.204 | 12,593,952 | +0.02(+1.45%) |
Aug 30, 2004 | 1.186 | 1.194 | 1.179 | 1.187 | 9,669,877 | -0.01(-0.46%) |
Aug 27, 2004 | 1.197 | 1.199 | 1.190 | 1.192 | 12,420,295 | +0.00(+0.00%) |
Aug 26, 2004 | 1.211 | 1.211 | 1.189 | 1.192 | 14,330,520 | -0.03(-2.56%) |
Aug 25, 2004 | 1.206 | 1.224 | 1.206 | 1.224 | 17,908,362 | +0.01(+0.97%) |
Aug 24, 2004 | 1.224 | 1.232 | 1.209 | 1.212 | 12,614,382 | -0.01(-0.64%) |
Aug 23, 2004 | 1.233 | 1.245 | 1.214 | 1.220 | 12,235,146 | -0.01(-0.80%) |
Aug 20, 2004 | 1.206 | 1.243 | 1.204 | 1.230 | 14,559,083 | +0.04(+3.36%) |
Aug 19, 2004 | 1.200 | 1.210 | 1.184 | 1.190 | 18,809,846 | +0.00(+0.26%) |
Aug 18, 2004 | 1.161 | 1.186 | 1.159 | 1.186 | 15,348,201 | +0.02(+1.47%) |
Aug 17, 2004 | 1.165 | 1.175 | 1.163 | 1.169 | 25,103,630 | +0.00(+0.37%) |
Aug 16, 2004 | 1.145 | 1.167 | 1.129 | 1.165 | 19,813,480 | +0.04(+3.19%) |
Aug 13, 2004 | 1.132 | 1.153 | 1.129 | 1.129 | 39,884,892 | -0.01(-1.17%) |
Aug 12, 2004 | 1.138 | 1.150 | 1.138 | 1.142 | 13,469,897 | +0.01(+1.11%) |
Aug 11, 2004 | 1.155 | 1.157 | 1.124 | 1.130 | 21,442,790 | -0.01(-1.06%) |
Aug 10, 2004 | 1.126 | 1.145 | 1.126 | 1.142 | 15,202,635 | +0.02(+1.71%) |
Aug 09, 2004 | 1.122 | 1.132 | 1.115 | 1.123 | 10,284,060 | +0.01(+0.60%) |
Aug 06, 2004 | 1.087 | 1.123 | 1.087 | 1.116 | 25,688,444 | +0.03(+3.04%) |
Aug 05, 2004 | 1.109 | 1.123 | 1.083 | 1.083 | 17,659,368 | -0.03(-2.61%) |
Aug 04, 2004 | 1.089 | 1.114 | 1.073 | 1.112 | 32,154,608 | +0.01(+1.36%) |
Aug 03, 2004 | 1.100 | 1.103 | 1.094 | 1.097 | 13,019,156 | +0.00(+0.11%) |
Aug 02, 2004 | 1.094 | 1.104 | 1.089 | 1.096 | 9,113,154 | -0.01(-1.03%) |
Jul 30, 2004 | 1.114 | 1.130 | 1.103 | 1.107 | 12,283,668 | -0.01(-0.46%) |
Jul 29, 2004 | 1.103 | 1.116 | 1.100 | 1.112 | 12,729,302 | +0.02(+1.65%) |
Jul 28, 2004 | 1.076 | 1.100 | 1.076 | 1.094 | 10,811,415 | +0.01(+1.31%) |
Jul 27, 2004 | 1.049 | 1.080 | 1.049 | 1.080 | 8,114,627 | +0.03(+2.72%) |
Jul 26, 2004 | 1.074 | 1.083 | 1.042 | 1.052 | 9,325,117 | -0.01(-1.18%) |
Jul 23, 2004 | 1.075 | 1.081 | 1.060 | 1.064 | 7,961,400 | -0.00(-0.40%) |
Jul 22, 2004 | 1.094 | 1.096 | 1.069 | 1.069 | 14,091,742 | -0.03(-3.09%) |
Jul 21, 2004 | 1.122 | 1.122 | 1.102 | 1.103 | 9,943,131 | -0.01(-0.81%) |
Jul 20, 2004 | 1.130 | 1.130 | 1.112 | 1.112 | 9,297,026 | -0.01(-1.15%) |
Jul 19, 2004 | 1.153 | 1.153 | 1.124 | 1.125 | 11,873,787 | -0.02(-1.64%) |
Jul 16, 2004 | 1.134 | 1.148 | 1.133 | 1.143 | 11,958,061 | +0.05(+4.28%) |
Jul 15, 2004 | 1.078 | 1.123 | 1.078 | 1.096 | 17,933,900 | +0.02(+2.04%) |
Jul 14, 2004 | 1.065 | 1.078 | 1.065 | 1.074 | 8,879,483 | +0.01(+1.07%) |
Jul 13, 2004 | 1.066 | 1.072 | 1.061 | 1.063 | 7,099,500 | -0.01(-0.80%) |
Jul 12, 2004 | 1.064 | 1.077 | 1.058 | 1.072 | 16,683,826 | +0.00(+0.00%) |
Jul 09, 2004 | 1.065 | 1.076 | 1.060 | 1.072 | 8,376,389 | +0.02(+1.67%) |
Jul 08, 2004 | 1.071 | 1.077 | 1.051 | 1.054 | 11,042,532 | -0.02(-1.46%) |
Jul 07, 2004 | 1.081 | 1.083 | 1.066 | 1.070 | 15,778,512 | -0.00(-0.29%) |
Jul 06, 2004 | 1.100 | 1.106 | 1.071 | 1.073 | 19,301,448 | -0.03(-2.32%) |
Jul 02, 2004 | 1.101 | 1.110 | 1.091 | 1.098 | 13,146,845 | +0.01(+1.04%) |
Jul 01, 2004 | 1.102 | 1.105 | 1.085 | 1.087 | 18,154,802 | -0.01(-1.10%) |
Jun 30, 2004 | 1.085 | 1.101 | 1.067 | 1.099 | 19,208,234 | +0.01(+1.04%) |
Jun 29, 2004 | 1.059 | 1.088 | 1.059 | 1.088 | 16,814,068 | +0.02(+2.32%) |
Jun 28, 2004 | 1.081 | 1.083 | 1.061 | 1.063 | 10,201,063 | -0.02(-1.45%) |
Jun 25, 2004 | 1.094 | 1.105 | 1.077 | 1.079 | 11,614,578 | -0.03(-2.65%) |
Jun 24, 2004 | 1.108 | 1.114 | 1.103 | 1.108 | 19,683,238 | +0.01(+0.64%) |
Jun 23, 2004 | 1.051 | 1.101 | 1.051 | 1.101 | 20,889,896 | +0.05(+5.04%) |
Jun 22, 2004 | 1.046 | 1.057 | 1.036 | 1.048 | 9,300,856 | +0.00(+0.15%) |
Jun 21, 2004 | 1.042 | 1.059 | 1.042 | 1.047 | 11,753,759 | -0.00(-0.45%) |
Jun 18, 2004 | 1.053 | 1.067 | 1.048 | 1.051 | 7,939,693 | -0.01(-0.56%) |
Jun 17, 2004 | 1.056 | 1.071 | 1.042 | 1.057 | 11,475,398 | +0.00(+0.19%) |
Jun 16, 2004 | 1.051 | 1.063 | 1.040 | 1.055 | 11,986,153 | -0.00(-0.33%) |
Jun 15, 2004 | 1.028 | 1.069 | 1.028 | 1.059 | 32,477,660 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9872 | 1.004 | 0.9750 | 1.000 | 16,170,517 | -0.02(-1.92%) |
Jun 10, 2004 | 1.024 | 1.028 | 1.010 | 1.020 | 7,241,235 | +0.01(+0.54%) |
Jun 09, 2004 | 1.034 | 1.034 | 1.005 | 1.015 | 21,634,322 | -0.02(-1.52%) |
Jun 08, 2004 | 1.054 | 1.059 | 1.030 | 1.030 | 17,646,600 | -0.02(-2.05%) |
Jun 07, 2004 | 1.034 | 1.059 | 1.031 | 1.052 | 11,975,938 | +0.03(+2.48%) |
Jun 04, 2004 | 1.034 | 1.034 | 1.016 | 1.026 | 18,424,226 | +0.01(+1.00%) |
Jun 03, 2004 | 1.034 | 1.034 | 1.007 | 1.016 | 19,309,108 | -0.02(-1.67%) |
Jun 02, 2004 | 1.053 | 1.055 | 1.032 | 1.033 | 23,706,714 | +0.01(+0.57%) |
Jun 01, 2004 | 1.018 | 1.034 | 1.009 | 1.028 | 20,597,490 | +0.01(+0.54%) |
May 28, 2004 | 1.038 | 1.042 | 1.019 | 1.022 | 21,544,940 | -0.01(-0.87%) |
May 27, 2004 | 1.016 | 1.032 | 1.007 | 1.031 | 31,560,854 | +0.03(+3.09%) |
May 26, 2004 | 1.018 | 1.019 | 1.000 | 1.000 | 32,966,708 | -0.02(-1.58%) |
May 25, 2004 | 1.018 | 1.022 | 1.006 | 1.016 | 23,768,004 | -0.00(-0.19%) |
May 24, 2004 | 0.9848 | 1.018 | 0.9789 | 1.018 | 43,854,736 | +0.06(+6.78%) |
May 21, 2004 | 0.9496 | 0.9868 | 0.9276 | 0.9535 | 37,850,808 | -0.01(-1.22%) |
May 20, 2004 | 1.000 | 1.001 | 0.9594 | 0.9652 | 33,808,180 | -0.04(-3.75%) |
May 19, 2004 | 1.040 | 1.040 | 1.002 | 1.003 | 27,737,850 | +0.00(+0.00%) |
May 18, 2004 | 1.042 | 1.055 | 1.000 | 1.003 | 22,894,612 | -0.01(-1.00%) |
May 17, 2004 | 1.006 | 1.040 | 1.006 | 1.013 | 20,906,496 | -0.04(-3.76%) |
May 14, 2004 | 1.102 | 1.116 | 1.046 | 1.053 | 31,938,814 | -0.03(-2.85%) |
May 13, 2004 | 1.061 | 1.088 | 1.060 | 1.083 | 24,172,778 | +0.00(+0.25%) |
May 12, 2004 | 1.094 | 1.096 | 1.053 | 1.081 | 24,576,274 | -0.01(-1.25%) |
May 11, 2004 | 1.020 | 1.098 | 1.020 | 1.094 | 27,527,164 | +0.09(+9.39%) |
May 10, 2004 | 1.004 | 1.031 | 0.9919 | 1.000 | 45,301,452 | -0.07(-6.92%) |
May 07, 2004 | 1.077 | 1.104 | 1.061 | 1.075 | 26,039,588 | -0.05(-4.69%) |
May 06, 2004 | 1.205 | 1.206 | 1.126 | 1.128 | 30,120,524 | -0.09(-7.10%) |
May 05, 2004 | 1.200 | 1.217 | 1.183 | 1.214 | 31,131,820 | +0.04(+3.06%) |
May 04, 2004 | 1.173 | 1.191 | 1.156 | 1.178 | 31,795,802 | +0.04(+3.40%) |
May 03, 2004 | 1.136 | 1.141 | 1.107 | 1.139 | 27,735,296 | +0.01(+0.66%) |
Apr 30, 2004 | 1.143 | 1.143 | 1.107 | 1.132 | 23,501,134 | -0.00(-0.07%) |
Apr 29, 2004 | 1.181 | 1.188 | 1.104 | 1.132 | 45,471,280 | -0.06(-4.71%) |
Apr 28, 2004 | 1.243 | 1.243 | 1.188 | 1.188 | 23,616,054 | -0.05(-4.20%) |
Apr 27, 2004 | 1.239 | 1.257 | 1.232 | 1.241 | 16,061,981 | +0.01(+0.57%) |
Apr 26, 2004 | 1.265 | 1.275 | 1.224 | 1.233 | 13,501,820 | -0.02(-1.72%) |
Apr 23, 2004 | 1.240 | 1.267 | 1.239 | 1.255 | 16,847,268 | +0.01(+0.63%) |
Apr 22, 2004 | 1.251 | 1.251 | 1.223 | 1.247 | 18,910,720 | +0.03(+2.08%) |
Apr 21, 2004 | 1.227 | 1.233 | 1.210 | 1.222 | 20,289,760 | -0.02(-1.89%) |
Apr 20, 2004 | 1.277 | 1.282 | 1.244 | 1.245 | 17,319,716 | -0.04(-3.17%) |
Apr 19, 2004 | 1.285 | 1.296 | 1.274 | 1.286 | 9,620,078 | -0.00(-0.18%) |
Apr 16, 2004 | 1.294 | 1.310 | 1.285 | 1.288 | 14,297,321 | -0.01(-0.84%) |
Apr 15, 2004 | 1.312 | 1.324 | 1.282 | 1.299 | 15,839,803 | -0.02(-1.86%) |
Apr 14, 2004 | 1.329 | 1.340 | 1.323 | 1.324 | 15,987,922 | -0.03(-2.00%) |
Apr 13, 2004 | 1.387 | 1.396 | 1.351 | 1.351 | 17,032,416 | -0.03(-1.82%) |
Apr 12, 2004 | 1.357 | 1.389 | 1.356 | 1.376 | 13,195,366 | +0.03(+2.15%) |
Apr 08, 2004 | 1.334 | 1.358 | 1.322 | 1.347 | 12,858,268 | +0.03(+2.02%) |
Apr 07, 2004 | 1.316 | 1.331 | 1.314 | 1.320 | 7,262,942 | -0.01(-0.65%) |
Apr 06, 2004 | 1.313 | 1.339 | 1.310 | 1.329 | 11,829,096 | +0.00(+0.30%) |
Apr 05, 2004 | 1.320 | 1.334 | 1.312 | 1.325 | 8,550,046 | -0.00(-0.18%) |
Apr 02, 2004 | 1.325 | 1.340 | 1.309 | 1.327 | 13,626,955 | +0.01(+0.65%) |
Apr 01, 2004 | 1.319 | 1.345 | 1.300 | 1.319 | 26,352,426 | +0.01(+0.54%) |
Mar 31, 2004 | 1.275 | 1.318 | 1.265 | 1.312 | 25,254,302 | +0.05(+3.72%) |
Mar 30, 2004 | 1.222 | 1.271 | 1.220 | 1.265 | 19,982,030 | +0.05(+4.06%) |
Mar 29, 2004 | 1.226 | 1.237 | 1.208 | 1.215 | 17,327,378 | +0.01(+0.84%) |
Mar 26, 2004 | 1.214 | 1.230 | 1.205 | 1.205 | 13,496,712 | -0.01(-0.71%) |
Mar 25, 2004 | 1.210 | 1.222 | 1.204 | 1.214 | 12,987,234 | -0.03(-2.33%) |
Mar 24, 2004 | 1.243 | 1.272 | 1.237 | 1.243 | 29,756,612 | -0.00(-0.31%) |
Mar 23, 2004 | 1.275 | 1.288 | 1.237 | 1.247 | 18,731,956 | -0.02(-1.49%) |
Mar 22, 2004 | 1.271 | 1.272 | 1.254 | 1.266 | 15,410,768 | -0.01(-1.01%) |
Mar 19, 2004 | 1.317 | 1.324 | 1.278 | 1.278 | 13,610,355 | -0.05(-3.66%) |
Mar 18, 2004 | 1.267 | 1.335 | 1.259 | 1.327 | 26,298,796 | +0.07(+5.22%) |
Mar 17, 2004 | 1.241 | 1.265 | 1.241 | 1.261 | 18,179,062 | +0.02(+1.64%) |
Mar 16, 2004 | 1.247 | 1.258 | 1.222 | 1.241 | 13,014,048 | +0.01(+1.09%) |
Mar 15, 2004 | 1.257 | 1.257 | 1.228 | 1.228 | 10,566,253 | -0.04(-3.12%) |
Mar 12, 2004 | 1.261 | 1.275 | 1.249 | 1.267 | 11,543,073 | +0.04(+3.52%) |
Mar 11, 2004 | 1.253 | 1.259 | 1.220 | 1.224 | 12,980,849 | -0.03(-2.22%) |
Mar 10, 2004 | 1.316 | 1.324 | 1.246 | 1.252 | 19,528,734 | -0.07(-5.13%) |
Mar 09, 2004 | 1.294 | 1.334 | 1.294 | 1.320 | 24,497,108 | +0.02(+1.66%) |
Mar 08, 2004 | 1.312 | 1.314 | 1.292 | 1.298 | 14,874,475 | +0.01(+0.73%) |
Mar 05, 2004 | 1.286 | 1.300 | 1.280 | 1.289 | 20,791,576 | +0.00(+0.34%) |
Mar 04, 2004 | 1.316 | 1.319 | 1.278 | 1.284 | 8,925,451 | -0.03(-2.35%) |
Mar 03, 2004 | 1.312 | 1.324 | 1.298 | 1.315 | 16,148,810 | +0.02(+1.33%) |
Mar 02, 2004 | 1.273 | 1.311 | 1.266 | 1.298 | 25,747,180 | +0.01(+0.39%) |
Mar 01, 2004 | 1.249 | 1.296 | 1.248 | 1.293 | 17,761,520 | +0.07(+5.83%) |
Feb 27, 2004 | 1.220 | 1.222 | 1.210 | 1.222 | 10,107,850 | +0.01(+1.10%) |
Feb 26, 2004 | 1.204 | 1.213 | 1.200 | 1.208 | 8,481,094 | -0.01(-0.74%) |
Feb 25, 2004 | 1.197 | 1.219 | 1.197 | 1.217 | 11,102,546 | +0.04(+3.29%) |
Feb 24, 2004 | 1.198 | 1.198 | 1.177 | 1.179 | 5,977,115 | -0.03(-2.08%) |
Feb 23, 2004 | 1.179 | 1.220 | 1.179 | 1.204 | 10,442,395 | +0.01(+1.25%) |
Feb 20, 2004 | 1.136 | 1.191 | 1.125 | 1.189 | 34,975,256 | +0.00(+0.03%) |
Feb 19, 2004 | 1.197 | 1.209 | 1.179 | 1.188 | 25,914,454 | -0.04(-2.94%) |
Feb 18, 2004 | 1.255 | 1.261 | 1.222 | 1.224 | 16,972,402 | -0.03(-2.31%) |
Feb 17, 2004 | 1.249 | 1.260 | 1.234 | 1.253 | 19,028,194 | -0.01(-0.77%) |
Feb 13, 2004 | 1.302 | 1.306 | 1.255 | 1.263 | 14,296,044 | -0.02(-1.92%) |
Feb 12, 2004 | 1.284 | 1.304 | 1.269 | 1.288 | 15,046,855 | +0.01(+0.83%) |
Feb 11, 2004 | 1.231 | 1.282 | 1.231 | 1.277 | 19,450,844 | +0.05(+4.28%) |
Feb 10, 2004 | 1.208 | 1.231 | 1.202 | 1.225 | 13,531,188 | +0.03(+2.12%) |
Feb 09, 2004 | 1.194 | 1.208 | 1.193 | 1.199 | 10,538,161 | +0.02(+1.76%) |
Feb 06, 2004 | 1.132 | 1.190 | 1.132 | 1.179 | 14,916,612 | +0.03(+2.80%) |
Feb 05, 2004 | 1.165 | 1.173 | 1.138 | 1.147 | 13,264,318 | -0.02(-2.04%) |
Feb 04, 2004 | 1.198 | 1.202 | 1.156 | 1.170 | 23,986,352 | -0.02(-1.52%) |
Feb 03, 2004 | 1.170 | 1.188 | 1.159 | 1.188 | 13,930,854 | +0.01(+1.07%) |
Feb 02, 2004 | 1.151 | 1.176 | 1.111 | 1.176 | 37,068,076 | +0.02(+2.14%) |
Jan 30, 2004 | 1.167 | 1.193 | 1.129 | 1.151 | 50,236,628 | -0.03(-2.42%) |
Jan 29, 2004 | 1.237 | 1.237 | 1.175 | 1.180 | 57,825,176 | -0.08(-6.46%) |
Jan 28, 2004 | 1.289 | 1.298 | 1.259 | 1.261 | 12,625,874 | -0.03(-2.28%) |
Jan 27, 2004 | 1.298 | 1.301 | 1.270 | 1.291 | 13,506,927 | -0.00(-0.27%) |
Jan 26, 2004 | 1.296 | 1.315 | 1.289 | 1.294 | 12,378,158 | +0.00(+0.00%) |
Jan 23, 2004 | 1.277 | 1.295 | 1.273 | 1.294 | 22,448,978 | +0.01(+0.61%) |
Jan 22, 2004 | 1.295 | 1.309 | 1.281 | 1.286 | 16,977,510 | -0.02(-1.20%) |
Jan 21, 2004 | 1.327 | 1.327 | 1.302 | 1.302 | 14,179,847 | -0.03(-2.52%) |
Jan 20, 2004 | 1.304 | 1.339 | 1.302 | 1.336 | 17,672,138 | +0.07(+5.47%) |
Jan 16, 2004 | 1.233 | 1.267 | 1.232 | 1.266 | 14,096,850 | +0.03(+2.24%) |
Jan 15, 2004 | 1.265 | 1.282 | 1.236 | 1.239 | 21,823,302 | -0.05(-3.77%) |
Jan 14, 2004 | 1.320 | 1.320 | 1.251 | 1.287 | 27,112,174 | -0.04(-2.72%) |
Jan 13, 2004 | 1.331 | 1.341 | 1.317 | 1.323 | 20,337,004 | -0.01(-0.59%) |
Jan 12, 2004 | 1.307 | 1.331 | 1.297 | 1.331 | 24,623,520 | +0.04(+3.12%) |
Jan 09, 2004 | 1.285 | 1.312 | 1.281 | 1.291 | 20,882,236 | +0.00(+0.15%) |
Jan 08, 2004 | 1.308 | 1.302 | 1.280 | 1.289 | 24,258,328 | -0.02(-1.47%) |
Jan 07, 2004 | 1.355 | 1.363 | 1.297 | 1.308 | 35,330,228 | -0.02(-1.27%) |
Jan 06, 2004 | 1.269 | 1.338 | 1.269 | 1.325 | 44,147,144 | +0.06(+4.41%) |
Jan 05, 2004 | 1.224 | 1.276 | 1.218 | 1.269 | 26,952,564 | +0.09(+7.29%) |
Jan 02, 2004 | 1.154 | 1.195 | 1.154 | 1.183 | 20,421,278 | +0.04(+3.28%) |
Dec 31, 2003 | 1.138 | 1.147 | 1.137 | 1.145 | 3,422,061 | +0.01(+0.59%) |
Dec 30, 2003 | 1.142 | 1.148 | 1.135 | 1.138 | 7,847,757 | -0.01(-0.68%) |
Dec 29, 2003 | 1.107 | 1.149 | 1.107 | 1.146 | 11,374,523 | +0.05(+4.24%) |
Dec 26, 2003 | 1.120 | 1.120 | 1.092 | 1.100 | 5,034,771 | -0.02(-1.47%) |
Dec 24, 2003 | 1.110 | 1.121 | 1.107 | 1.116 | 3,019,841 | -0.00(-0.25%) |
Dec 23, 2003 | 1.138 | 1.135 | 1.109 | 1.119 | 13,034,478 | -0.02(-1.65%) |
Dec 22, 2003 | 1.107 | 1.141 | 1.107 | 1.138 | 15,917,693 | +0.03(+2.58%) |
Dec 19, 2003 | 1.108 | 1.114 | 1.105 | 1.109 | 11,815,050 | +0.00(+0.25%) |
Dec 18, 2003 | 1.076 | 1.108 | 1.075 | 1.106 | 12,821,238 | +0.03(+2.43%) |
Dec 17, 2003 | 1.059 | 1.082 | 1.059 | 1.080 | 10,434,733 | +0.02(+1.96%) |
Dec 16, 2003 | 1.059 | 1.060 | 1.055 | 1.059 | 10,776,939 | +0.01(+0.71%) |
Dec 15, 2003 | 1.067 | 1.067 | 1.044 | 1.052 | 12,863,375 | -0.01(-1.10%) |
Dec 12, 2003 | 1.073 | 1.077 | 1.050 | 1.064 | 20,423,832 | +0.00(+0.04%) |
Dec 11, 2003 | 1.044 | 1.075 | 1.043 | 1.063 | 30,092,432 | +0.02(+2.22%) |
Dec 10, 2003 | 1.047 | 1.053 | 1.034 | 1.040 | 22,802,676 | +0.01(+0.53%) |
Dec 09, 2003 | 1.006 | 1.055 | 1.003 | 1.035 | 34,403,208 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9895 | 0.9977 | 0.9844 | 0.9926 | 11,332,386 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9829 | 0.9958 | 0.9829 | 0.9926 | 9,263,827 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9832 | 0.9856 | 0.9742 | 0.9848 | 18,115,218 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9868 | 0.9887 | 0.9825 | 0.9832 | 13,334,547 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9907 | 0.9954 | 0.9778 | 0.9938 | 9,514,097 | -0.00(-0.20%) |