Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.306 | 1.395 | 1.306 | 1.355 | 59,280 | -0.06(-4.00%) |
Nov 29, 2004 | 1.330 | 1.419 | 1.274 | 1.411 | 187,019 | +0.15(+12.18%) |
Nov 26, 2004 | 1.347 | 1.387 | 1.258 | 1.258 | 86,316 | -0.10(-7.69%) |
Nov 24, 2004 | 1.153 | 1.451 | 1.129 | 1.363 | 630,508 | +0.26(+23.36%) |
Nov 23, 2004 | 1.056 | 1.129 | 1.056 | 1.105 | 24,183 | +0.02(+1.48%) |
Nov 22, 2004 | 1.129 | 1.145 | 1.089 | 1.089 | 80,611 | -0.06(-5.59%) |
Nov 19, 2004 | 1.153 | 1.161 | 1.145 | 1.153 | 7,441 | +0.01(+0.70%) |
Nov 18, 2004 | 1.097 | 1.169 | 1.097 | 1.145 | 48,987 | +0.01(+0.71%) |
Nov 17, 2004 | 1.137 | 1.169 | 1.105 | 1.137 | 123,274 | +0.01(+0.71%) |
Nov 16, 2004 | 1.129 | 1.169 | 1.113 | 1.129 | 37,577 | -0.01(-0.71%) |
Nov 15, 2004 | 1.145 | 1.193 | 1.048 | 1.137 | 110,624 | -0.02(-2.08%) |
Nov 12, 2004 | 1.145 | 1.161 | 1.129 | 1.161 | 47,374 | +0.02(+1.41%) |
Nov 11, 2004 | 1.169 | 1.210 | 1.137 | 1.145 | 50,475 | -0.01(-0.70%) |
Nov 10, 2004 | 1.137 | 1.210 | 1.137 | 1.153 | 33,112 | -0.02(-2.05%) |
Nov 09, 2004 | 1.169 | 1.193 | 1.169 | 1.177 | 32,616 | -0.02(-2.01%) |
Nov 08, 2004 | 1.177 | 1.218 | 1.169 | 1.201 | 64,985 | +0.01(+0.68%) |
Nov 05, 2004 | 1.105 | 1.210 | 1.105 | 1.193 | 104,175 | +0.02(+2.07%) |
Nov 04, 2004 | 1.169 | 1.169 | 1.129 | 1.169 | 32,864 | -0.01(-0.69%) |
Nov 03, 2004 | 1.153 | 1.177 | 1.145 | 1.177 | 19,098 | +0.02(+2.10%) |
Nov 02, 2004 | 1.153 | 1.193 | 1.129 | 1.153 | 58,536 | -0.01(-0.69%) |
Nov 01, 2004 | 1.201 | 1.201 | 1.129 | 1.161 | 40,305 | -0.04(-3.36%) |
Oct 29, 2004 | 1.185 | 1.226 | 1.137 | 1.201 | 44,646 | -0.01(-0.67%) |
Oct 28, 2004 | 1.210 | 1.234 | 1.185 | 1.210 | 50,103 | +0.01(+0.67%) |
Oct 27, 2004 | 1.145 | 1.201 | 1.145 | 1.201 | 36,585 | +0.02(+1.36%) |
Oct 26, 2004 | 1.105 | 1.185 | 1.105 | 1.185 | 40,057 | +0.04(+3.45%) |
Oct 25, 2004 | 1.169 | 1.177 | 1.121 | 1.146 | 77,139 | -0.02(-2.00%) |
Oct 22, 2004 | 1.177 | 1.210 | 1.169 | 1.169 | 32,244 | +0.00(+0.00%) |
Oct 21, 2004 | 1.201 | 1.306 | 1.169 | 1.169 | 235,882 | -0.06(-4.61%) |
Oct 20, 2004 | 1.274 | 1.298 | 1.226 | 1.226 | 59,776 | -0.04(-3.18%) |
Oct 19, 2004 | 1.266 | 1.266 | 1.226 | 1.266 | 53,327 | +0.02(+1.29%) |
Oct 18, 2004 | 1.282 | 1.282 | 1.250 | 1.250 | 110,872 | +0.02(+1.31%) |
Oct 15, 2004 | 1.226 | 1.282 | 1.193 | 1.234 | 171,269 | +0.02(+2.00%) |
Oct 14, 2004 | 1.226 | 1.290 | 1.177 | 1.210 | 86,192 | -0.02(-1.32%) |
Oct 13, 2004 | 1.282 | 1.330 | 1.226 | 1.226 | 152,418 | +0.02(+1.33%) |
Oct 12, 2004 | 1.234 | 1.290 | 1.169 | 1.210 | 206,986 | +0.02(+2.04%) |
Oct 11, 2004 | 1.234 | 1.234 | 1.137 | 1.185 | 15,502 | +0.01(+0.68%) |
Oct 08, 2004 | 1.169 | 1.193 | 1.137 | 1.177 | 101,198 | +0.03(+2.82%) |
Oct 07, 2004 | 1.161 | 1.210 | 1.137 | 1.145 | 52,583 | -0.02(-2.07%) |
Oct 06, 2004 | 1.218 | 1.242 | 1.137 | 1.169 | 72,426 | +0.01(+0.69%) |
Oct 05, 2004 | 1.153 | 1.210 | 1.137 | 1.161 | 107,275 | +0.06(+5.80%) |
Oct 04, 2004 | 1.153 | 1.153 | 1.097 | 1.097 | 27,408 | -0.01(-1.30%) |
Oct 01, 2004 | 1.121 | 1.121 | 1.040 | 1.112 | 43,778 | +0.05(+4.47%) |
Sep 30, 2004 | 1.064 | 1.129 | 1.047 | 1.064 | 116,204 | -0.03(-2.94%) |
Sep 29, 2004 | 1.056 | 1.105 | 1.048 | 1.097 | 56,180 | -0.01(-0.73%) |
Sep 28, 2004 | 1.121 | 1.121 | 1.040 | 1.105 | 227,201 | +0.02(+1.48%) |
Sep 27, 2004 | 1.097 | 1.113 | 1.056 | 1.089 | 34,725 | -0.04(-3.57%) |
Sep 24, 2004 | 1.201 | 1.234 | 1.064 | 1.129 | 44,770 | +0.02(+2.19%) |
Sep 23, 2004 | 1.121 | 1.153 | 1.105 | 1.105 | 28,028 | -0.05(-4.20%) |
Sep 22, 2004 | 1.129 | 1.153 | 1.097 | 1.153 | 50,599 | +0.01(+0.70%) |
Sep 21, 2004 | 1.177 | 1.185 | 1.056 | 1.145 | 61,885 | -0.04(-3.40%) |
Sep 20, 2004 | 1.234 | 1.234 | 1.177 | 1.185 | 28,524 | -0.03(-2.65%) |
Sep 17, 2004 | 1.218 | 1.242 | 1.218 | 1.218 | 5,580 | -0.01(-0.66%) |
Sep 16, 2004 | 1.177 | 1.242 | 1.153 | 1.226 | 71,283 | +0.02(+2.01%) |
Sep 15, 2004 | 1.177 | 1.250 | 1.153 | 1.201 | 112,236 | -0.02(-1.32%) |
Sep 14, 2004 | 1.298 | 1.330 | 1.169 | 1.218 | 200,289 | +0.06(+4.86%) |
Sep 13, 2004 | 1.130 | 1.161 | 1.129 | 1.161 | 25,795 | +0.00(+0.00%) |
Sep 10, 2004 | 1.169 | 1.170 | 1.129 | 1.161 | 32,120 | -0.01(-0.69%) |
Sep 09, 2004 | 1.169 | 1.210 | 1.105 | 1.169 | 66,473 | +0.00(+0.00%) |
Sep 08, 2004 | 1.177 | 1.268 | 1.145 | 1.169 | 57,420 | -0.07(-5.84%) |
Sep 07, 2004 | 1.234 | 1.242 | 1.185 | 1.242 | 36,461 | -0.04(-3.14%) |
Sep 03, 2004 | 1.201 | 1.314 | 1.201 | 1.282 | 18,850 | -0.01(-0.62%) |
Sep 02, 2004 | 1.298 | 1.298 | 1.210 | 1.290 | 9,673 | +0.00(+0.00%) |
Sep 01, 2004 | 1.210 | 1.322 | 1.210 | 1.290 | 29,888 | +0.06(+5.26%) |
Aug 31, 2004 | 1.218 | 1.242 | 1.177 | 1.226 | 24,431 | -0.05(-3.80%) |
Aug 30, 2004 | 1.266 | 1.274 | 1.250 | 1.274 | 31,500 | +0.00(+0.00%) |
Aug 27, 2004 | 1.314 | 1.322 | 1.266 | 1.274 | 37,577 | -0.01(-0.63%) |
Aug 26, 2004 | 1.403 | 1.411 | 1.274 | 1.282 | 104,671 | -0.03(-2.45%) |
Aug 25, 2004 | 1.314 | 1.395 | 1.250 | 1.314 | 549,648 | +0.12(+10.14%) |
Aug 24, 2004 | 1.185 | 1.193 | 1.161 | 1.193 | 37,205 | +0.02(+2.07%) |
Aug 23, 2004 | 1.064 | 1.177 | 1.064 | 1.169 | 22,447 | +0.02(+2.04%) |
Aug 20, 2004 | 1.179 | 1.179 | 1.137 | 1.146 | 13,021 | -0.03(-2.67%) |
Aug 19, 2004 | 1.153 | 1.250 | 1.153 | 1.177 | 47,374 | +0.04(+3.55%) |
Aug 18, 2004 | 1.145 | 1.201 | 1.137 | 1.137 | 19,098 | -0.07(-6.00%) |
Aug 17, 2004 | 1.185 | 1.250 | 1.177 | 1.210 | 167,300 | +0.02(+1.35%) |
Aug 16, 2004 | 1.226 | 1.250 | 1.177 | 1.193 | 29,516 | -0.02(-1.33%) |
Aug 13, 2004 | 1.008 | 1.234 | 1.008 | 1.210 | 165,936 | +0.13(+11.94%) |
Aug 12, 2004 | 0.9676 | 1.160 | 0.9676 | 1.080 | 35,469 | -0.05(-4.35%) |
Aug 11, 2004 | 1.097 | 1.130 | 0.9434 | 1.130 | 47,126 | -0.04(-3.38%) |
Aug 10, 2004 | 1.161 | 1.169 | 1.097 | 1.169 | 82,472 | +0.11(+10.69%) |
Aug 09, 2004 | 1.008 | 1.072 | 0.9434 | 1.056 | 149,937 | +0.06(+6.50%) |
Aug 06, 2004 | 1.169 | 1.169 | 0.8063 | 0.9918 | 249,276 | -0.04(-3.98%) |
Aug 05, 2004 | 1.009 | 1.129 | 0.9999 | 1.033 | 50,103 | +0.03(+3.31%) |
Aug 04, 2004 | 0.9918 | 1.121 | 0.9837 | 0.9999 | 70,442 | -0.02(-1.59%) |
Aug 03, 2004 | 1.080 | 1.177 | 0.9676 | 1.016 | 89,610 | -0.10(-8.70%) |
Aug 02, 2004 | 1.121 | 1.129 | 1.080 | 1.113 | 34,725 | -0.02(-1.43%) |
Jul 30, 2004 | 1.177 | 1.177 | 1.121 | 1.129 | 27,035 | +0.00(+0.00%) |
Jul 29, 2004 | 1.129 | 1.161 | 1.129 | 1.129 | 15,998 | -0.01(-0.71%) |
Jul 28, 2004 | 1.129 | 1.210 | 1.129 | 1.137 | 17,114 | -0.06(-4.73%) |
Jul 27, 2004 | 1.161 | 1.201 | 1.137 | 1.193 | 39,065 | +0.01(+0.68%) |
Jul 26, 2004 | 1.201 | 1.210 | 1.161 | 1.185 | 12,897 | +0.00(+0.00%) |
Jul 23, 2004 | 1.177 | 1.242 | 1.169 | 1.185 | 66,597 | -0.02(-2.00%) |
Jul 22, 2004 | 1.210 | 1.266 | 1.193 | 1.210 | 97,354 | +0.02(+1.35%) |
Jul 21, 2004 | 1.185 | 1.242 | 1.161 | 1.193 | 41,794 | +0.01(+0.68%) |
Jul 20, 2004 | 1.306 | 1.306 | 1.169 | 1.185 | 37,949 | -0.03(-2.65%) |
Jul 19, 2004 | 1.210 | 1.266 | 1.210 | 1.218 | 64,241 | -0.01(-0.66%) |
Jul 16, 2004 | 1.226 | 1.298 | 1.218 | 1.226 | 86,068 | +0.01(+0.66%) |
Jul 15, 2004 | 1.274 | 1.290 | 1.161 | 1.218 | 199,917 | +0.01(+0.67%) |
Jul 14, 2004 | 1.137 | 1.266 | 1.129 | 1.210 | 349,731 | +0.07(+6.38%) |
Jul 13, 2004 | 1.137 | 1.201 | 1.097 | 1.137 | 95,617 | -0.06(-4.73%) |
Jul 12, 2004 | 1.121 | 1.210 | 1.016 | 1.193 | 107,895 | +0.15(+13.85%) |
Jul 09, 2004 | 1.016 | 1.048 | 1.016 | 1.048 | 35,345 | +0.00(+0.00%) |
Jul 08, 2004 | 0.9837 | 1.097 | 0.9837 | 1.048 | 55,932 | +0.01(+0.77%) |
Jul 07, 2004 | 0.9999 | 1.097 | 0.9757 | 1.040 | 24,059 | -0.04(-3.73%) |
Jul 06, 2004 | 1.048 | 1.081 | 0.9192 | 1.080 | 84,828 | +0.03(+3.08%) |
Jul 02, 2004 | 0.8870 | 1.177 | 0.8789 | 1.048 | 200,785 | -0.07(-5.87%) |
Jul 01, 2004 | 1.097 | 1.121 | 1.097 | 1.114 | 18,230 | -0.02(-1.36%) |
Jun 30, 2004 | 1.130 | 1.144 | 1.129 | 1.129 | 16,618 | +0.00(+0.00%) |
Jun 29, 2004 | 1.089 | 1.177 | 1.089 | 1.129 | 50,847 | +0.02(+2.19%) |
Jun 28, 2004 | 1.210 | 1.210 | 1.089 | 1.105 | 50,599 | +0.02(+1.48%) |
Jun 25, 2004 | 1.161 | 1.161 | 1.089 | 1.089 | 43,406 | -0.05(-4.26%) |
Jun 24, 2004 | 1.121 | 1.218 | 1.121 | 1.137 | 14,758 | +0.03(+2.84%) |
Jun 23, 2004 | 1.072 | 1.185 | 1.072 | 1.105 | 22,695 | +0.01(+0.73%) |
Jun 22, 2004 | 1.121 | 1.153 | 1.072 | 1.097 | 71,558 | -0.05(-4.15%) |
Jun 21, 2004 | 1.201 | 1.226 | 1.137 | 1.145 | 92,393 | -0.03(-2.74%) |
Jun 18, 2004 | 1.195 | 1.201 | 1.169 | 1.177 | 10,045 | -0.03(-2.67%) |
Jun 17, 2004 | 1.185 | 1.226 | 1.145 | 1.210 | 75,651 | +0.02(+2.04%) |
Jun 16, 2004 | 1.121 | 1.185 | 1.121 | 1.185 | 33,360 | +0.02(+1.38%) |
Jun 15, 2004 | 1.145 | 1.210 | 1.145 | 1.169 | 36,709 | +0.00(+0.00%) |
Jun 14, 2004 | 1.145 | 1.169 | 1.145 | 1.169 | 18,478 | -0.02(-2.03%) |
Jun 10, 2004 | 1.185 | 1.201 | 1.137 | 1.193 | 52,459 | +0.00(+0.00%) |
Jun 09, 2004 | 1.274 | 1.290 | 1.169 | 1.193 | 64,861 | -0.02(-1.33%) |
Jun 08, 2004 | 1.161 | 1.298 | 1.161 | 1.210 | 31,004 | +0.00(+0.00%) |
Jun 07, 2004 | 1.210 | 1.218 | 1.161 | 1.210 | 33,484 | -0.04(-3.23%) |
Jun 04, 2004 | 1.210 | 1.274 | 1.169 | 1.250 | 66,225 | +0.04(+3.33%) |
Jun 03, 2004 | 1.193 | 1.210 | 1.153 | 1.210 | 50,599 | +0.01(+0.67%) |
Jun 02, 2004 | 1.201 | 1.210 | 1.169 | 1.201 | 79,371 | -0.01(-0.67%) |
Jun 01, 2004 | 1.129 | 1.330 | 1.089 | 1.210 | 217,527 | -0.14(-10.18%) |
May 28, 2004 | 1.274 | 1.355 | 1.274 | 1.347 | 37,949 | +0.06(+4.38%) |
May 27, 2004 | 1.395 | 1.395 | 1.282 | 1.290 | 63,621 | -0.07(-5.33%) |
May 26, 2004 | 1.339 | 1.403 | 1.314 | 1.363 | 123,646 | +0.05(+3.68%) |
May 25, 2004 | 1.306 | 1.387 | 1.258 | 1.314 | 104,671 | -0.01(-0.61%) |
May 24, 2004 | 1.387 | 1.419 | 1.298 | 1.322 | 131,583 | +0.03(+2.50%) |
May 21, 2004 | 1.379 | 1.395 | 1.290 | 1.290 | 307,316 | +0.00(+0.00%) |
May 20, 2004 | 1.322 | 1.492 | 1.234 | 1.290 | 915,997 | -0.10(-7.51%) |
May 19, 2004 | 1.064 | 1.484 | 1.048 | 1.395 | 881,520 | +0.31(+29.10%) |
May 18, 2004 | 1.048 | 1.113 | 1.048 | 1.080 | 17,610 | +0.00(+0.00%) |
May 17, 2004 | 1.080 | 1.153 | 1.048 | 1.080 | 62,009 | -0.02(-2.19%) |
May 14, 2004 | 1.105 | 1.137 | 1.064 | 1.105 | 16,990 | -0.03(-2.84%) |
May 13, 2004 | 1.048 | 1.161 | 1.032 | 1.137 | 71,310 | +0.05(+4.44%) |
May 12, 2004 | 1.089 | 1.089 | 1.048 | 1.089 | 26,539 | -0.02(-2.17%) |
May 11, 2004 | 1.080 | 1.113 | 1.064 | 1.113 | 60,272 | +0.07(+6.73%) |
May 10, 2004 | 1.137 | 1.137 | 1.008 | 1.043 | 152,418 | -0.09(-7.64%) |
May 07, 2004 | 1.129 | 1.201 | 1.129 | 1.129 | 59,528 | +0.02(+1.45%) |
May 06, 2004 | 1.210 | 1.210 | 1.097 | 1.113 | 40,057 | -0.07(-6.12%) |
May 05, 2004 | 1.153 | 1.185 | 1.097 | 1.185 | 173,997 | +0.02(+2.08%) |
May 04, 2004 | 1.177 | 1.242 | 1.137 | 1.161 | 67,837 | -0.03(-2.70%) |
May 03, 2004 | 1.314 | 1.314 | 1.153 | 1.193 | 62,877 | -0.02(-1.33%) |
Apr 30, 2004 | 1.298 | 1.347 | 1.121 | 1.210 | 162,959 | -0.10(-7.41%) |
Apr 29, 2004 | 1.387 | 1.395 | 1.161 | 1.306 | 257,585 | -0.10(-6.90%) |
Apr 28, 2004 | 1.492 | 1.492 | 1.387 | 1.403 | 102,190 | -0.02(-1.69%) |
Apr 27, 2004 | 1.524 | 1.524 | 1.411 | 1.427 | 144,233 | -0.04(-2.75%) |
Apr 26, 2004 | 1.476 | 1.540 | 1.451 | 1.468 | 129,102 | +0.02(+1.11%) |
Apr 23, 2004 | 1.419 | 1.645 | 1.379 | 1.451 | 592,806 | +0.03(+2.27%) |
Apr 22, 2004 | 1.492 | 1.500 | 1.419 | 1.419 | 85,944 | -0.03(-2.22%) |
Apr 21, 2004 | 1.427 | 1.468 | 1.419 | 1.451 | 82,844 | +0.02(+1.69%) |
Apr 20, 2004 | 1.435 | 1.476 | 1.427 | 1.427 | 129,598 | -0.05(-3.28%) |
Apr 19, 2004 | 1.492 | 1.492 | 1.411 | 1.476 | 53,203 | +0.03(+2.23%) |
Apr 16, 2004 | 1.532 | 1.532 | 1.435 | 1.443 | 69,946 | -0.02(-1.65%) |
Apr 15, 2004 | 1.476 | 1.500 | 1.435 | 1.468 | 92,145 | -0.02(-1.03%) |
Apr 14, 2004 | 1.500 | 1.504 | 1.443 | 1.483 | 81,851 | +0.02(+1.04%) |
Apr 13, 2004 | 1.516 | 1.709 | 1.468 | 1.468 | 746,465 | +0.04(+2.83%) |
Apr 12, 2004 | 1.451 | 1.484 | 1.387 | 1.427 | 268,623 | -0.05(-3.28%) |
Apr 08, 2004 | 1.540 | 1.540 | 1.468 | 1.476 | 97,478 | -0.03(-2.14%) |
Apr 07, 2004 | 1.564 | 1.564 | 1.468 | 1.508 | 176,105 | -0.03(-2.09%) |
Apr 06, 2004 | 1.540 | 1.548 | 1.476 | 1.540 | 80,115 | +0.01(+0.53%) |
Apr 05, 2004 | 1.516 | 1.548 | 1.492 | 1.532 | 168,168 | -0.01(-0.52%) |
Apr 02, 2004 | 1.540 | 1.580 | 1.516 | 1.540 | 201,281 | -0.02(-1.04%) |
Apr 01, 2004 | 1.580 | 1.580 | 1.516 | 1.556 | 276,188 | -0.02(-1.53%) |
Mar 31, 2004 | 1.661 | 1.661 | 1.516 | 1.580 | 210,706 | -0.03(-2.00%) |
Mar 30, 2004 | 1.564 | 1.685 | 1.500 | 1.613 | 338,445 | +0.07(+4.71%) |
Mar 29, 2004 | 1.580 | 1.605 | 1.532 | 1.540 | 185,655 | -0.02(-1.04%) |
Mar 26, 2004 | 1.556 | 1.572 | 1.532 | 1.556 | 155,146 | +0.01(+0.52%) |
Mar 25, 2004 | 1.629 | 1.645 | 1.540 | 1.548 | 595,535 | -0.08(-4.95%) |
Mar 24, 2004 | 1.685 | 1.693 | 1.572 | 1.629 | 589,830 | -0.02(-1.46%) |
Mar 23, 2004 | 1.879 | 1.879 | 1.629 | 1.653 | 1,798,634 | -0.19(-10.09%) |
Mar 22, 2004 | 2.000 | 2.274 | 1.814 | 1.838 | 13,834,964 | +0.35(+23.24%) |
Mar 19, 2004 | 1.516 | 1.548 | 1.476 | 1.492 | 58,536 | -0.01(-0.54%) |
Mar 18, 2004 | 1.580 | 1.580 | 1.492 | 1.500 | 84,208 | -0.06(-3.63%) |
Mar 17, 2004 | 1.605 | 1.605 | 1.500 | 1.556 | 56,924 | +0.00(+0.00%) |
Mar 16, 2004 | 1.637 | 1.637 | 1.492 | 1.556 | 157,254 | -0.08(-4.93%) |
Mar 15, 2004 | 1.637 | 1.653 | 1.580 | 1.637 | 91,897 | -0.03(-1.93%) |
Mar 12, 2004 | 1.742 | 1.750 | 1.629 | 1.669 | 230,425 | +0.02(+0.98%) |
Mar 11, 2004 | 1.605 | 1.661 | 1.572 | 1.653 | 69,698 | +0.03(+1.99%) |
Mar 10, 2004 | 1.685 | 1.693 | 1.588 | 1.621 | 98,346 | -0.04(-2.43%) |
Mar 09, 2004 | 1.653 | 1.701 | 1.613 | 1.661 | 70,318 | +0.05(+3.00%) |
Mar 08, 2004 | 1.742 | 1.774 | 1.597 | 1.613 | 354,815 | -0.15(-8.26%) |
Mar 05, 2004 | 1.790 | 1.855 | 1.734 | 1.758 | 104,051 | +0.00(+0.00%) |
Mar 04, 2004 | 1.726 | 1.790 | 1.693 | 1.758 | 75,030 | -0.01(-0.46%) |
Mar 03, 2004 | 1.742 | 1.782 | 1.621 | 1.766 | 89,417 | +0.04(+2.34%) |
Mar 02, 2004 | 1.758 | 1.766 | 1.669 | 1.726 | 49,979 | -0.02(-0.93%) |
Mar 01, 2004 | 1.798 | 1.798 | 1.734 | 1.742 | 75,030 | -0.02(-0.92%) |
Feb 27, 2004 | 1.621 | 1.782 | 1.613 | 1.758 | 314,261 | +0.14(+8.46%) |
Feb 26, 2004 | 1.629 | 1.637 | 1.572 | 1.621 | 55,188 | +0.01(+0.90%) |
Feb 25, 2004 | 1.645 | 1.645 | 1.605 | 1.606 | 70,814 | -0.00(-0.30%) |
Feb 24, 2004 | 1.677 | 1.677 | 1.605 | 1.611 | 80,611 | -0.01(-0.60%) |
Feb 23, 2004 | 1.693 | 1.697 | 1.621 | 1.621 | 96,734 | -0.07(-4.29%) |
Feb 20, 2004 | 1.693 | 1.709 | 1.629 | 1.693 | 52,459 | +0.03(+1.94%) |
Feb 19, 2004 | 1.726 | 1.734 | 1.661 | 1.661 | 212,567 | -0.06(-3.29%) |
Feb 18, 2004 | 1.766 | 1.766 | 1.661 | 1.717 | 95,369 | -0.04(-2.29%) |
Feb 17, 2004 | 1.726 | 1.782 | 1.726 | 1.758 | 29,516 | +0.03(+1.87%) |
Feb 13, 2004 | 1.726 | 1.758 | 1.685 | 1.726 | 73,170 | -0.02(-0.93%) |
Feb 12, 2004 | 1.774 | 1.790 | 1.669 | 1.742 | 130,591 | -0.03(-1.91%) |
Feb 11, 2004 | 1.782 | 1.806 | 1.734 | 1.776 | 79,123 | +0.03(+1.94%) |
Feb 10, 2004 | 1.774 | 1.790 | 1.693 | 1.742 | 72,550 | -0.01(-0.46%) |
Feb 09, 2004 | 1.822 | 1.818 | 1.742 | 1.750 | 31,128 | -0.04(-2.25%) |
Feb 06, 2004 | 1.734 | 1.822 | 1.726 | 1.790 | 122,529 | +0.10(+5.71%) |
Feb 05, 2004 | 1.838 | 1.887 | 1.693 | 1.693 | 182,182 | -0.15(-7.89%) |
Feb 04, 2004 | 1.855 | 1.871 | 1.758 | 1.838 | 331,376 | -0.05(-2.56%) |
Feb 03, 2004 | 1.693 | 1.935 | 1.661 | 1.887 | 1,002,066 | +0.23(+13.59%) |
Feb 02, 2004 | 1.629 | 1.693 | 1.613 | 1.661 | 255,229 | +0.04(+2.49%) |
Jan 30, 2004 | 1.637 | 1.637 | 1.588 | 1.621 | 64,861 | +0.00(+0.00%) |
Jan 29, 2004 | 1.645 | 1.645 | 1.572 | 1.621 | 93,013 | -0.03(-1.95%) |
Jan 28, 2004 | 1.653 | 1.693 | 1.629 | 1.653 | 123,025 | +0.02(+1.03%) |
Jan 27, 2004 | 1.621 | 1.669 | 1.556 | 1.636 | 185,407 | +0.03(+1.96%) |
Jan 26, 2004 | 1.661 | 1.661 | 1.556 | 1.605 | 122,405 | -0.03(-1.97%) |
Jan 23, 2004 | 1.685 | 1.701 | 1.588 | 1.637 | 96,734 | -0.05(-2.87%) |
Jan 22, 2004 | 1.693 | 1.726 | 1.653 | 1.685 | 47,126 | +0.02(+0.97%) |
Jan 21, 2004 | 1.669 | 1.685 | 1.621 | 1.669 | 112,112 | -0.02(-0.96%) |
Jan 20, 2004 | 1.653 | 1.685 | 1.621 | 1.685 | 166,928 | +0.07(+4.50%) |
Jan 16, 2004 | 1.628 | 1.628 | 1.580 | 1.613 | 68,085 | -0.01(-0.50%) |
Jan 15, 2004 | 1.629 | 1.661 | 1.572 | 1.621 | 100,919 | +0.02(+1.01%) |
Jan 14, 2004 | 1.734 | 1.734 | 1.548 | 1.605 | 259,356 | -0.13(-7.44%) |
Jan 13, 2004 | 1.774 | 1.782 | 1.726 | 1.734 | 74,315 | -0.05(-2.71%) |
Jan 12, 2004 | 1.774 | 1.806 | 1.717 | 1.782 | 40,057 | -0.01(-0.45%) |
Jan 09, 2004 | 1.709 | 1.798 | 1.693 | 1.790 | 97,540 | +0.02(+0.91%) |
Jan 08, 2004 | 1.838 | 1.838 | 1.734 | 1.774 | 59,779 | -0.03(-1.79%) |
Jan 07, 2004 | 1.855 | 1.887 | 1.774 | 1.806 | 92,810 | -0.06(-3.03%) |
Jan 06, 2004 | 1.855 | 1.879 | 1.734 | 1.863 | 152,046 | +0.05(+2.67%) |
Jan 05, 2004 | 1.863 | 1.879 | 1.759 | 1.814 | 181,562 | +0.01(+0.45%) |
Jan 02, 2004 | 1.847 | 1.847 | 1.734 | 1.806 | 77,883 | -0.04(-2.18%) |
Dec 31, 2003 | 1.758 | 1.847 | 1.629 | 1.847 | 303,348 | +0.10(+6.02%) |
Dec 30, 2003 | 1.774 | 1.782 | 1.709 | 1.742 | 105,953 | +0.00(+0.00%) |
Dec 29, 2003 | 1.734 | 1.774 | 1.709 | 1.742 | 190,175 | +0.02(+1.41%) |
Dec 26, 2003 | 1.669 | 1.717 | 1.637 | 1.717 | 95,221 | +0.04(+2.40%) |
Dec 24, 2003 | 1.605 | 1.677 | 1.605 | 1.677 | 108,664 | +0.06(+4.00%) |
Dec 23, 2003 | 1.645 | 1.645 | 1.572 | 1.613 | 96,736 | -0.02(-1.48%) |
Dec 22, 2003 | 1.645 | 1.669 | 1.572 | 1.637 | 71,533 | -0.02(-1.46%) |
Dec 19, 2003 | 1.613 | 1.677 | 1.613 | 1.661 | 109,852 | +0.04(+2.49%) |
Dec 18, 2003 | 1.580 | 1.621 | 1.573 | 1.621 | 90,558 | +0.04(+2.55%) |
Dec 17, 2003 | 1.588 | 1.597 | 1.532 | 1.580 | 113,687 | -0.01(-0.51%) |
Dec 16, 2003 | 1.597 | 1.605 | 1.540 | 1.588 | 91,071 | +0.00(+0.00%) |
Dec 15, 2003 | 1.572 | 1.613 | 1.476 | 1.588 | 101,511 | +0.05(+3.14%) |
Dec 12, 2003 | 1.524 | 1.572 | 1.468 | 1.540 | 102,066 | +0.05(+3.24%) |
Dec 11, 2003 | 1.494 | 1.572 | 1.500 | 1.492 | 83,836 | -0.00(-0.16%) |
Dec 10, 2003 | 1.476 | 1.564 | 1.451 | 1.494 | 72,693 | +0.00(+0.16%) |
Dec 09, 2003 | 1.613 | 1.613 | 1.468 | 1.492 | 152,332 | -0.05(-3.14%) |
Dec 08, 2003 | 1.709 | 1.709 | 1.532 | 1.540 | 192,192 | -0.17(-9.91%) |
Dec 05, 2003 | 1.766 | 1.750 | 1.672 | 1.709 | 119,875 | -0.06(-3.20%) |
Dec 04, 2003 | 1.661 | 1.774 | 1.597 | 1.766 | 288,357 | +0.15(+9.50%) |
Dec 03, 2003 | 1.613 | 1.677 | 1.572 | 1.613 | 161,336 | +0.04(+2.56%) |
Dec 02, 2003 | 1.508 | 1.588 | 1.476 | 1.572 | 178,514 | +0.06(+4.28%) |