Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.714 | 2.818 | 2.714 | 2.789 | 770,743 | +0.05(+1.72%) |
Dec 30, 2004 | 2.788 | 2.789 | 2.719 | 2.742 | 558,490 | -0.03(-1.01%) |
Dec 29, 2004 | 2.691 | 2.789 | 2.672 | 2.770 | 923,300 | +0.08(+3.04%) |
Dec 28, 2004 | 2.620 | 2.688 | 2.620 | 2.688 | 791,968 | +0.04(+1.60%) |
Dec 27, 2004 | 2.682 | 2.706 | 2.578 | 2.646 | 1,849,253 | -0.10(-3.49%) |
Dec 23, 2004 | 2.814 | 2.814 | 2.733 | 2.742 | 510,733 | -0.05(-1.70%) |
Dec 22, 2004 | 2.767 | 2.797 | 2.742 | 2.789 | 1,280,150 | +0.04(+1.58%) |
Dec 21, 2004 | 2.685 | 2.764 | 2.676 | 2.746 | 1,650,266 | +0.06(+2.22%) |
Dec 20, 2004 | 2.638 | 2.695 | 2.620 | 2.686 | 1,325,254 | +0.05(+1.90%) |
Dec 17, 2004 | 2.614 | 2.636 | 2.595 | 2.636 | 627,472 | +0.01(+0.20%) |
Dec 16, 2004 | 2.635 | 2.687 | 2.620 | 2.631 | 1,308,008 | -0.00(-0.14%) |
Dec 15, 2004 | 2.605 | 2.650 | 2.580 | 2.635 | 968,404 | +0.03(+1.30%) |
Dec 14, 2004 | 2.506 | 2.608 | 2.506 | 2.601 | 1,477,811 | +0.09(+3.74%) |
Dec 13, 2004 | 2.499 | 2.525 | 2.499 | 2.507 | 1,090,449 | +0.01(+0.32%) |
Dec 10, 2004 | 2.519 | 2.549 | 2.488 | 2.499 | 789,315 | +0.01(+0.39%) |
Dec 09, 2004 | 2.375 | 2.512 | 2.375 | 2.489 | 1,459,239 | +0.10(+4.00%) |
Dec 08, 2004 | 2.362 | 2.408 | 2.332 | 2.393 | 1,453,932 | +0.01(+0.31%) |
Dec 07, 2004 | 2.406 | 2.440 | 2.370 | 2.386 | 2,256,514 | -0.07(-2.70%) |
Dec 06, 2004 | 2.539 | 2.595 | 2.437 | 2.452 | 1,752,413 | -0.03(-1.15%) |
Dec 03, 2004 | 2.399 | 2.481 | 2.356 | 2.481 | 1,999,157 | +0.11(+4.48%) |
Dec 02, 2004 | 2.569 | 2.614 | 2.303 | 2.375 | 5,615,417 | -0.19(-7.34%) |
Dec 01, 2004 | 2.644 | 2.651 | 2.555 | 2.563 | 1,353,112 | -0.09(-3.22%) |
Nov 30, 2004 | 2.658 | 2.658 | 2.625 | 2.648 | 579,715 | +0.03(+0.99%) |
Nov 29, 2004 | 2.676 | 2.676 | 2.591 | 2.622 | 1,304,029 | -0.02(-0.57%) |
Nov 26, 2004 | 2.634 | 2.639 | 2.620 | 2.637 | 795,948 | +0.02(+0.62%) |
Nov 24, 2004 | 2.617 | 2.634 | 2.555 | 2.621 | 1,532,201 | +0.01(+0.48%) |
Nov 23, 2004 | 2.518 | 2.689 | 2.518 | 2.608 | 3,086,953 | +0.09(+3.59%) |
Nov 22, 2004 | 2.435 | 2.520 | 2.435 | 2.518 | 1,233,720 | +0.09(+3.55%) |
Nov 19, 2004 | 2.480 | 2.481 | 2.431 | 2.431 | 594,308 | -0.03(-1.33%) |
Nov 18, 2004 | 2.440 | 2.502 | 2.431 | 2.464 | 756,151 | +0.01(+0.38%) |
Nov 17, 2004 | 2.453 | 2.505 | 2.434 | 2.455 | 1,497,709 | +0.00(+0.14%) |
Nov 16, 2004 | 2.463 | 2.479 | 2.416 | 2.451 | 2,497,952 | +0.09(+3.73%) |
Nov 15, 2004 | 2.345 | 2.392 | 2.345 | 2.363 | 2,093,344 | +0.01(+0.46%) |
Nov 12, 2004 | 2.239 | 2.374 | 2.211 | 2.352 | 2,785,820 | +0.11(+5.07%) |
Nov 11, 2004 | 2.241 | 2.241 | 2.197 | 2.239 | 631,452 | +0.03(+1.28%) |
Nov 10, 2004 | 2.140 | 2.217 | 2.118 | 2.211 | 1,265,558 | +0.07(+3.35%) |
Nov 09, 2004 | 2.186 | 2.187 | 2.116 | 2.139 | 1,761,699 | -0.05(-2.12%) |
Nov 08, 2004 | 2.190 | 2.241 | 2.170 | 2.185 | 1,203,208 | -0.04(-1.89%) |
Nov 05, 2004 | 2.296 | 2.296 | 2.172 | 2.228 | 1,495,056 | -0.05(-2.27%) |
Nov 04, 2004 | 2.200 | 2.279 | 2.200 | 2.279 | 927,280 | +0.04(+1.97%) |
Nov 03, 2004 | 2.203 | 2.241 | 2.203 | 2.235 | 1,156,778 | +0.04(+1.98%) |
Nov 02, 2004 | 2.237 | 2.259 | 2.160 | 2.192 | 1,610,469 | -0.04(-1.76%) |
Nov 01, 2004 | 2.159 | 2.255 | 2.145 | 2.231 | 1,235,046 | +0.05(+2.23%) |
Oct 29, 2004 | 2.117 | 2.224 | 2.112 | 2.182 | 1,505,669 | +0.01(+0.42%) |
Oct 28, 2004 | 2.262 | 2.299 | 2.133 | 2.173 | 4,653,646 | -0.17(-7.34%) |
Oct 27, 2004 | 2.488 | 2.506 | 2.065 | 2.345 | 7,871,931 | -0.12(-4.92%) |
Oct 26, 2004 | 2.450 | 2.491 | 2.443 | 2.467 | 1,635,674 | +0.03(+1.11%) |
Oct 25, 2004 | 2.374 | 2.463 | 2.373 | 2.440 | 1,005,548 | +0.07(+3.01%) |
Oct 22, 2004 | 2.450 | 2.450 | 2.368 | 2.368 | 615,533 | -0.01(-0.44%) |
Oct 21, 2004 | 2.413 | 2.424 | 2.353 | 2.379 | 793,295 | -0.02(-0.89%) |
Oct 20, 2004 | 2.378 | 2.433 | 2.353 | 2.401 | 902,075 | +0.04(+1.76%) |
Oct 19, 2004 | 2.337 | 2.427 | 2.329 | 2.359 | 1,119,634 | +0.02(+0.95%) |
Oct 18, 2004 | 2.341 | 2.359 | 2.327 | 2.337 | 1,178,003 | +0.03(+1.14%) |
Oct 15, 2004 | 2.271 | 2.340 | 2.222 | 2.310 | 1,021,467 | +0.04(+1.73%) |
Oct 14, 2004 | 2.228 | 2.370 | 2.209 | 2.271 | 2,196,818 | +0.09(+3.99%) |
Oct 13, 2004 | 2.207 | 2.250 | 2.119 | 2.184 | 2,032,322 | -0.02(-0.94%) |
Oct 12, 2004 | 2.194 | 2.225 | 2.179 | 2.205 | 719,006 | -0.01(-0.41%) |
Oct 11, 2004 | 2.232 | 2.248 | 2.178 | 2.214 | 455,017 | -0.02(-0.79%) |
Oct 08, 2004 | 2.267 | 2.267 | 2.178 | 2.232 | 1,646,287 | -0.01(-0.30%) |
Oct 07, 2004 | 2.258 | 2.280 | 2.230 | 2.238 | 888,809 | -0.00(-0.19%) |
Oct 06, 2004 | 2.182 | 2.278 | 2.174 | 2.243 | 2,239,268 | +0.07(+3.16%) |
Oct 05, 2004 | 2.158 | 2.175 | 2.126 | 2.174 | 478,895 | +0.05(+2.20%) |
Oct 04, 2004 | 2.111 | 2.158 | 2.111 | 2.127 | 773,396 | +0.01(+0.64%) |
Oct 01, 2004 | 2.111 | 2.178 | 2.081 | 2.114 | 833,092 | +0.02(+0.74%) |
Sep 30, 2004 | 2.092 | 2.121 | 2.073 | 2.098 | 500,121 | -0.01(-0.52%) |
Sep 29, 2004 | 2.102 | 2.132 | 2.081 | 2.109 | 769,416 | +0.03(+1.36%) |
Sep 28, 2004 | 2.057 | 2.105 | 2.037 | 2.081 | 738,905 | +0.04(+2.18%) |
Sep 27, 2004 | 2.016 | 2.060 | 2.011 | 2.036 | 758,804 | +0.03(+1.35%) |
Sep 24, 2004 | 1.995 | 2.020 | 1.970 | 2.009 | 420,526 | +0.02(+1.25%) |
Sep 23, 2004 | 2.015 | 2.015 | 1.971 | 1.984 | 485,528 | -0.01(-0.60%) |
Sep 22, 2004 | 2.022 | 2.022 | 1.983 | 1.996 | 417,873 | -0.00(-0.11%) |
Sep 21, 2004 | 2.007 | 2.021 | 1.990 | 1.999 | 355,523 | -0.01(-0.34%) |
Sep 20, 2004 | 2.001 | 2.021 | 1.993 | 2.006 | 734,925 | +0.00(+0.00%) |
Sep 17, 2004 | 2.050 | 2.050 | 2.003 | 2.006 | 452,364 | -0.02(-1.12%) |
Sep 16, 2004 | 1.994 | 2.046 | 1.967 | 2.028 | 3,041,850 | +0.03(+1.66%) |
Sep 15, 2004 | 1.986 | 2.016 | 1.979 | 1.995 | 647,371 | -0.02(-0.81%) |
Sep 14, 2004 | 2.022 | 2.039 | 1.961 | 2.011 | 1,094,429 | +0.04(+2.03%) |
Sep 13, 2004 | 1.973 | 2.035 | 1.934 | 1.971 | 1,400,869 | +0.06(+2.89%) |
Sep 10, 2004 | 1.912 | 1.936 | 1.888 | 1.916 | 486,855 | -0.01(-0.29%) |
Sep 09, 2004 | 1.909 | 1.931 | 1.903 | 1.921 | 583,695 | +0.03(+1.57%) |
Sep 08, 2004 | 1.909 | 1.972 | 1.878 | 1.892 | 1,053,305 | -0.04(-1.84%) |
Sep 07, 2004 | 1.871 | 1.943 | 1.856 | 1.927 | 1,073,548 | +0.07(+3.86%) |
Sep 03, 2004 | 1.855 | 1.885 | 1.855 | 1.856 | 351,543 | -0.02(-1.28%) |
Sep 02, 2004 | 1.865 | 1.888 | 1.855 | 1.880 | 291,847 | +0.01(+0.28%) |
Sep 01, 2004 | 1.875 | 1.886 | 1.846 | 1.874 | 383,381 | +0.02(+1.12%) |
Aug 31, 2004 | 1.886 | 1.914 | 1.851 | 1.854 | 538,591 | -0.02(-1.01%) |
Aug 30, 2004 | 1.866 | 1.889 | 1.851 | 1.872 | 599,614 | -0.01(-0.64%) |
Aug 27, 2004 | 1.818 | 1.885 | 1.802 | 1.885 | 973,710 | +0.07(+3.91%) |
Aug 26, 2004 | 1.854 | 1.862 | 1.794 | 1.814 | 758,804 | -0.04(-2.14%) |
Aug 25, 2004 | 1.876 | 1.876 | 1.819 | 1.853 | 655,331 | -0.00(-0.26%) |
Aug 24, 2004 | 1.872 | 1.882 | 1.832 | 1.858 | 457,670 | +0.00(+0.16%) |
Aug 23, 2004 | 1.847 | 1.904 | 1.828 | 1.855 | 827,786 | +0.02(+1.01%) |
Aug 20, 2004 | 1.917 | 1.944 | 1.837 | 1.837 | 1,776,291 | -0.08(-3.98%) |
Aug 19, 2004 | 1.961 | 1.980 | 1.889 | 1.913 | 1,556,079 | -0.03(-1.65%) |
Aug 18, 2004 | 1.917 | 1.949 | 1.892 | 1.945 | 1,226,888 | +0.03(+1.78%) |
Aug 17, 2004 | 1.928 | 1.928 | 1.888 | 1.911 | 845,032 | +0.01(+0.38%) |
Aug 16, 2004 | 1.902 | 1.941 | 1.885 | 1.904 | 1,148,819 | +0.02(+1.12%) |
Aug 13, 2004 | 1.876 | 1.887 | 1.848 | 1.883 | 748,191 | +0.02(+1.24%) |
Aug 12, 2004 | 1.859 | 1.875 | 1.829 | 1.860 | 440,424 | +0.01(+0.71%) |
Aug 11, 2004 | 1.857 | 1.857 | 1.828 | 1.846 | 360,830 | -0.01(-0.53%) |
Aug 10, 2004 | 1.841 | 1.881 | 1.820 | 1.856 | 867,583 | +0.02(+1.30%) |
Aug 09, 2004 | 1.756 | 1.847 | 1.756 | 1.833 | 1,108,119 | +0.07(+4.18%) |
Aug 06, 2004 | 1.734 | 1.779 | 1.706 | 1.759 | 2,257,840 | -0.07(-3.75%) |
Aug 05, 2004 | 1.933 | 1.962 | 1.798 | 1.828 | 1,361,072 | -0.12(-5.95%) |
Aug 04, 2004 | 1.944 | 1.953 | 1.921 | 1.943 | 1,289,436 | +0.03(+1.80%) |
Aug 03, 2004 | 1.876 | 1.954 | 1.872 | 1.909 | 2,189,933 | +0.05(+2.93%) |
Aug 02, 2004 | 1.880 | 1.880 | 1.847 | 1.855 | 827,786 | +0.00(+0.04%) |
Jul 30, 2004 | 1.790 | 1.875 | 1.779 | 1.854 | 908,707 | +0.07(+3.82%) |
Jul 29, 2004 | 1.790 | 1.845 | 1.771 | 1.786 | 882,176 | -0.01(-0.78%) |
Jul 28, 2004 | 1.746 | 1.818 | 1.739 | 1.800 | 1,294,743 | +0.07(+4.26%) |
Jul 27, 2004 | 1.681 | 1.732 | 1.670 | 1.726 | 734,925 | +0.04(+2.21%) |
Jul 26, 2004 | 1.728 | 1.759 | 1.669 | 1.689 | 1,292,089 | -0.03(-1.67%) |
Jul 23, 2004 | 1.717 | 1.771 | 1.716 | 1.718 | 854,318 | -0.00(-0.20%) |
Jul 22, 2004 | 1.804 | 1.823 | 1.663 | 1.721 | 2,619,997 | -0.08(-4.66%) |
Jul 21, 2004 | 1.789 | 1.831 | 1.787 | 1.805 | 829,113 | +0.00(+0.10%) |
Jul 20, 2004 | 1.877 | 1.877 | 1.772 | 1.803 | 1,597,203 | -0.07(-3.55%) |
Jul 19, 2004 | 1.860 | 1.880 | 1.853 | 1.869 | 780,029 | +0.00(+0.20%) |
Jul 16, 2004 | 1.825 | 1.875 | 1.825 | 1.866 | 920,647 | +0.02(+1.29%) |
Jul 15, 2004 | 1.795 | 1.852 | 1.790 | 1.842 | 925,953 | +0.04(+1.96%) |
Jul 14, 2004 | 1.773 | 1.826 | 1.773 | 1.807 | 976,363 | +0.03(+1.42%) |
Jul 13, 2004 | 1.787 | 1.796 | 1.771 | 1.781 | 1,001,568 | -0.01(-0.48%) |
Jul 12, 2004 | 1.796 | 1.802 | 1.778 | 1.790 | 1,029,426 | -0.02(-0.84%) |
Jul 09, 2004 | 1.827 | 1.827 | 1.790 | 1.805 | 1,135,553 | -0.02(-1.26%) |
Jul 08, 2004 | 1.811 | 1.830 | 1.811 | 1.828 | 1,016,161 | +0.01(+0.39%) |
Jul 07, 2004 | 1.843 | 1.863 | 1.790 | 1.821 | 1,293,416 | -0.01(-0.72%) |
Jul 06, 2004 | 1.788 | 1.843 | 1.775 | 1.834 | 1,276,170 | +0.06(+3.33%) |
Jul 02, 2004 | 1.773 | 1.790 | 1.755 | 1.775 | 539,918 | +0.01(+0.73%) |
Jul 01, 2004 | 1.740 | 1.813 | 1.738 | 1.762 | 1,814,762 | +0.00(+0.19%) |
Jun 30, 2004 | 1.701 | 1.763 | 1.684 | 1.759 | 917,994 | +0.05(+3.05%) |
Jun 29, 2004 | 1.662 | 1.707 | 1.659 | 1.707 | 574,409 | +0.05(+2.79%) |
Jun 28, 2004 | 1.696 | 1.705 | 1.660 | 1.660 | 628,799 | -0.04(-2.07%) |
Jun 25, 2004 | 1.724 | 1.724 | 1.686 | 1.695 | 696,455 | -0.03(-1.70%) |
Jun 24, 2004 | 1.689 | 1.786 | 1.672 | 1.725 | 1,983,238 | +0.04(+2.28%) |
Jun 23, 2004 | 1.666 | 1.696 | 1.658 | 1.686 | 862,277 | +0.02(+1.24%) |
Jun 22, 2004 | 1.641 | 1.670 | 1.634 | 1.666 | 504,100 | +0.03(+1.70%) |
Jun 21, 2004 | 1.613 | 1.640 | 1.600 | 1.638 | 269,295 | +0.04(+2.19%) |
Jun 18, 2004 | 1.621 | 1.638 | 1.601 | 1.603 | 289,194 | -0.02(-0.93%) |
Jun 17, 2004 | 1.640 | 1.640 | 1.580 | 1.618 | 586,348 | -0.02(-1.31%) |
Jun 16, 2004 | 1.617 | 1.640 | 1.602 | 1.639 | 429,812 | +0.02(+1.40%) |
Jun 15, 2004 | 1.601 | 1.635 | 1.583 | 1.617 | 835,746 | +0.03(+1.92%) |
Jun 14, 2004 | 1.600 | 1.601 | 1.568 | 1.586 | 806,561 | +0.01(+0.91%) |
Jun 10, 2004 | 1.545 | 1.583 | 1.545 | 1.572 | 256,030 | +0.04(+2.46%) |
Jun 09, 2004 | 1.597 | 1.597 | 1.531 | 1.534 | 615,533 | -0.06(-3.67%) |
Jun 08, 2004 | 1.592 | 1.600 | 1.577 | 1.592 | 336,951 | +0.00(+0.00%) |
Jun 07, 2004 | 1.571 | 1.592 | 1.564 | 1.592 | 518,693 | +0.03(+1.81%) |
Jun 04, 2004 | 1.579 | 1.594 | 1.557 | 1.564 | 542,571 | -0.02(-1.24%) |
Jun 03, 2004 | 1.578 | 1.599 | 1.559 | 1.584 | 632,779 | +0.01(+0.65%) |
Jun 02, 2004 | 1.531 | 1.583 | 1.531 | 1.574 | 886,156 | +0.05(+3.24%) |
Jun 01, 2004 | 1.523 | 1.591 | 1.516 | 1.524 | 1,213,821 | +0.01(+0.55%) |
May 28, 2004 | 1.533 | 1.546 | 1.496 | 1.516 | 297,154 | -0.02(-1.35%) |
May 27, 2004 | 1.541 | 1.549 | 1.508 | 1.537 | 421,852 | +0.01(+0.89%) |
May 26, 2004 | 1.493 | 1.523 | 1.471 | 1.523 | 382,055 | +0.02(+1.15%) |
May 25, 2004 | 1.461 | 1.521 | 1.455 | 1.506 | 599,614 | +0.06(+3.82%) |
May 24, 2004 | 1.456 | 1.456 | 1.433 | 1.450 | 1,034,733 | +0.02(+1.08%) |
May 21, 2004 | 1.462 | 1.477 | 1.435 | 1.435 | 279,908 | -0.03(-1.98%) |
May 20, 2004 | 1.503 | 1.508 | 1.463 | 1.464 | 492,161 | +0.01(+0.60%) |
May 19, 2004 | 1.459 | 1.492 | 1.453 | 1.455 | 932,586 | -0.02(-1.51%) |
May 18, 2004 | 1.435 | 1.503 | 1.435 | 1.477 | 447,057 | +0.03(+1.90%) |
May 17, 2004 | 1.427 | 1.470 | 1.418 | 1.450 | 578,389 | +0.03(+2.31%) |
May 14, 2004 | 1.418 | 1.431 | 1.399 | 1.417 | 724,313 | +0.00(+0.00%) |
May 13, 2004 | 1.432 | 1.441 | 1.399 | 1.417 | 482,875 | -0.01(-0.71%) |
May 12, 2004 | 1.439 | 1.439 | 1.413 | 1.427 | 687,168 | -0.01(-0.81%) |
May 11, 2004 | 1.376 | 1.467 | 1.376 | 1.439 | 612,880 | +0.04(+3.19%) |
May 10, 2004 | 1.455 | 1.455 | 1.345 | 1.395 | 1,416,788 | -0.04(-2.84%) |
May 07, 2004 | 1.476 | 1.493 | 1.435 | 1.435 | 566,450 | -0.04(-2.38%) |
May 06, 2004 | 1.503 | 1.525 | 1.451 | 1.470 | 703,087 | -0.06(-3.92%) |
May 05, 2004 | 1.538 | 1.548 | 1.509 | 1.530 | 571,756 | -0.01(-0.95%) |
May 04, 2004 | 1.508 | 1.545 | 1.485 | 1.545 | 700,434 | +0.04(+2.76%) |
May 03, 2004 | 1.464 | 1.523 | 1.451 | 1.503 | 1,438,013 | +0.05(+3.15%) |
Apr 30, 2004 | 1.435 | 1.465 | 1.406 | 1.458 | 1,512,302 | -0.01(-0.74%) |
Apr 29, 2004 | 1.560 | 1.564 | 1.453 | 1.468 | 1,622,408 | -0.09(-5.89%) |
Apr 28, 2004 | 1.546 | 1.562 | 1.524 | 1.560 | 2,283,045 | +0.03(+1.72%) |
Apr 27, 2004 | 1.501 | 1.563 | 1.489 | 1.534 | 1,586,590 | +0.06(+3.77%) |
Apr 26, 2004 | 1.483 | 1.499 | 1.451 | 1.478 | 1,333,213 | +0.03(+2.32%) |
Apr 23, 2004 | 1.406 | 1.470 | 1.404 | 1.445 | 1,513,628 | +0.05(+3.45%) |
Apr 22, 2004 | 1.339 | 1.401 | 1.313 | 1.396 | 431,138 | +0.08(+6.28%) |
Apr 21, 2004 | 1.376 | 1.401 | 1.314 | 1.314 | 1,095,755 | -0.08(-5.89%) |
Apr 20, 2004 | 1.358 | 1.409 | 1.358 | 1.396 | 676,556 | +0.02(+1.67%) |
Apr 19, 2004 | 1.418 | 1.432 | 1.366 | 1.373 | 611,553 | -0.04(-2.83%) |
Apr 16, 2004 | 1.393 | 1.430 | 1.325 | 1.413 | 679,209 | +0.02(+1.57%) |
Apr 15, 2004 | 1.283 | 1.391 | 1.283 | 1.391 | 1,216,474 | +0.10(+8.05%) |
Apr 14, 2004 | 1.357 | 1.374 | 1.248 | 1.288 | 3,439,824 | -0.08(-6.00%) |
Apr 13, 2004 | 1.430 | 1.432 | 1.364 | 1.370 | 1,828,028 | -0.09(-5.93%) |
Apr 12, 2004 | 1.514 | 1.514 | 1.397 | 1.456 | 1,254,945 | -0.04(-2.47%) |
Apr 08, 2004 | 1.508 | 1.512 | 1.477 | 1.493 | 393,994 | +0.02(+1.07%) |
Apr 07, 2004 | 1.462 | 1.487 | 1.442 | 1.477 | 363,483 | +0.03(+2.30%) |
Apr 06, 2004 | 1.445 | 1.485 | 1.442 | 1.444 | 472,262 | -0.03(-2.12%) |
Apr 05, 2004 | 1.507 | 1.507 | 1.456 | 1.475 | 452,364 | -0.03(-2.15%) |
Apr 02, 2004 | 1.534 | 1.534 | 1.470 | 1.508 | 465,629 | +0.00(+0.28%) |
Apr 01, 2004 | 1.508 | 1.520 | 1.502 | 1.503 | 819,827 | -0.00(-0.28%) |
Mar 31, 2004 | 1.456 | 1.508 | 1.456 | 1.508 | 493,488 | +0.05(+3.41%) |
Mar 30, 2004 | 1.444 | 1.458 | 1.423 | 1.458 | 608,900 | +0.02(+1.52%) |
Mar 29, 2004 | 1.442 | 1.457 | 1.425 | 1.436 | 701,761 | +0.01(+0.40%) |
Mar 26, 2004 | 1.457 | 1.457 | 1.428 | 1.430 | 657,984 | -0.01(-0.45%) |
Mar 25, 2004 | 1.453 | 1.470 | 1.433 | 1.437 | 786,662 | -0.03(-1.90%) |
Mar 24, 2004 | 1.451 | 1.482 | 1.433 | 1.465 | 397,974 | +0.02(+1.09%) |
Mar 23, 2004 | 1.470 | 1.470 | 1.432 | 1.449 | 299,807 | -0.01(-0.80%) |
Mar 22, 2004 | 1.429 | 1.461 | 1.421 | 1.461 | 370,116 | +0.03(+2.16%) |
Mar 19, 2004 | 1.456 | 1.489 | 1.422 | 1.430 | 547,877 | -0.03(-1.76%) |
Mar 18, 2004 | 1.433 | 1.456 | 1.432 | 1.455 | 460,323 | +0.02(+1.20%) |
Mar 17, 2004 | 1.455 | 1.456 | 1.430 | 1.438 | 371,442 | -0.00(-0.10%) |
Mar 16, 2004 | 1.454 | 1.454 | 1.425 | 1.439 | 382,055 | +0.03(+1.81%) |
Mar 15, 2004 | 1.442 | 1.456 | 1.405 | 1.414 | 652,677 | -0.04(-2.47%) |
Mar 12, 2004 | 1.404 | 1.465 | 1.401 | 1.450 | 390,014 | +0.03(+2.42%) |
Mar 11, 2004 | 1.440 | 1.470 | 1.413 | 1.415 | 1,170,044 | -0.05(-3.35%) |
Mar 10, 2004 | 1.535 | 1.542 | 1.454 | 1.464 | 721,660 | -0.01(-0.36%) |
Mar 09, 2004 | 1.453 | 1.487 | 1.450 | 1.470 | 550,531 | -0.01(-0.43%) |
Mar 08, 2004 | 1.454 | 1.504 | 1.435 | 1.476 | 1,101,062 | +0.03(+2.11%) |
Mar 05, 2004 | 1.456 | 1.465 | 1.438 | 1.445 | 585,022 | -0.01(-0.54%) |
Mar 04, 2004 | 1.464 | 1.465 | 1.451 | 1.453 | 431,138 | -0.01(-0.77%) |
Mar 03, 2004 | 1.466 | 1.468 | 1.438 | 1.465 | 628,799 | -0.00(-0.05%) |
Mar 02, 2004 | 1.508 | 1.523 | 1.451 | 1.465 | 972,383 | +0.01(+0.60%) |
Mar 01, 2004 | 1.404 | 1.501 | 1.404 | 1.457 | 2,019,056 | +0.05(+3.76%) |
Feb 27, 2004 | 1.404 | 1.404 | 1.372 | 1.404 | 648,698 | +0.01(+0.79%) |
Feb 26, 2004 | 1.386 | 1.395 | 1.373 | 1.393 | 732,272 | +0.00(+0.03%) |
Feb 25, 2004 | 1.395 | 1.402 | 1.376 | 1.393 | 817,173 | +0.00(+0.05%) |
Feb 24, 2004 | 1.395 | 1.405 | 1.368 | 1.392 | 746,865 | -0.01(-0.75%) |
Feb 23, 2004 | 1.425 | 1.425 | 1.396 | 1.402 | 754,824 | -0.00(-0.11%) |
Feb 20, 2004 | 1.402 | 1.438 | 1.397 | 1.404 | 916,667 | -0.00(-0.24%) |
Feb 19, 2004 | 1.385 | 1.413 | 1.385 | 1.407 | 730,946 | -0.01(-0.40%) |
Feb 18, 2004 | 1.439 | 1.470 | 1.385 | 1.413 | 1,058,611 | -0.01(-0.64%) |
Feb 17, 2004 | 1.376 | 1.427 | 1.375 | 1.422 | 1,530,874 | +0.06(+4.51%) |
Feb 13, 2004 | 1.361 | 1.366 | 1.319 | 1.361 | 791,968 | +0.01(+0.93%) |
Feb 12, 2004 | 1.347 | 1.357 | 1.294 | 1.348 | 1,816,089 | -0.01(-0.83%) |
Feb 11, 2004 | 1.384 | 1.384 | 1.347 | 1.360 | 858,297 | -0.02(-1.15%) |
Feb 10, 2004 | 1.377 | 1.395 | 1.345 | 1.375 | 1,002,895 | +0.03(+1.93%) |
Feb 09, 2004 | 1.356 | 1.377 | 1.347 | 1.349 | 1,359,745 | -0.00(-0.19%) |
Feb 06, 2004 | 1.366 | 1.366 | 1.333 | 1.352 | 667,270 | +0.00(+0.05%) |
Feb 05, 2004 | 1.327 | 1.352 | 1.301 | 1.351 | 1,158,105 | +0.02(+1.85%) |
Feb 04, 2004 | 1.300 | 1.337 | 1.263 | 1.327 | 1,181,983 | +0.04(+2.74%) |
Feb 03, 2004 | 1.299 | 1.299 | 1.244 | 1.291 | 1,339,846 | -0.04(-2.73%) |
Feb 02, 2004 | 1.299 | 1.335 | 1.272 | 1.327 | 1,724,555 | +0.05(+3.62%) |
Jan 30, 2004 | 1.272 | 1.287 | 1.222 | 1.281 | 631,452 | +0.01(+0.74%) |
Jan 29, 2004 | 1.306 | 1.337 | 1.244 | 1.272 | 968,404 | -0.03(-2.49%) |
Jan 28, 2004 | 1.307 | 1.337 | 1.295 | 1.304 | 1,870,479 | +0.01(+1.05%) |
Jan 27, 2004 | 1.223 | 1.291 | 1.223 | 1.290 | 1,224,434 | +0.03(+2.27%) |
Jan 26, 2004 | 1.249 | 1.262 | 1.219 | 1.262 | 1,503,016 | +0.03(+2.04%) |
Jan 23, 2004 | 1.251 | 1.253 | 1.225 | 1.237 | 769,416 | -0.01(-0.54%) |
Jan 22, 2004 | 1.201 | 1.244 | 1.199 | 1.243 | 716,353 | -0.00(-0.27%) |
Jan 21, 2004 | 1.229 | 1.248 | 1.225 | 1.247 | 1,200,555 | +0.01(+1.13%) |
Jan 20, 2004 | 1.206 | 1.238 | 1.183 | 1.233 | 1,243,006 | +0.03(+2.22%) |
Jan 16, 2004 | 1.214 | 1.223 | 1.150 | 1.206 | 3,584,421 | +0.01(+0.66%) |
Jan 15, 2004 | 1.291 | 1.306 | 1.177 | 1.198 | 6,671,044 | -0.15(-11.42%) |
Jan 14, 2004 | 1.340 | 1.366 | 1.338 | 1.353 | 373,339 | +0.02(+1.33%) |
Jan 13, 2004 | 1.335 | 1.383 | 1.332 | 1.335 | 791,318 | -0.03(-2.13%) |
Jan 12, 2004 | 1.338 | 1.368 | 1.278 | 1.364 | 781,581 | +0.03(+1.95%) |
Jan 09, 2004 | 1.351 | 1.351 | 1.293 | 1.338 | 550,186 | +0.02(+1.83%) |
Jan 08, 2004 | 1.366 | 1.366 | 1.314 | 1.314 | 513,293 | -0.03(-2.11%) |
Jan 07, 2004 | 1.347 | 1.364 | 1.332 | 1.342 | 603,528 | -0.01(-0.39%) |
Jan 06, 2004 | 1.340 | 1.347 | 1.319 | 1.347 | 510,733 | +0.03(+2.03%) |
Jan 05, 2004 | 1.312 | 1.335 | 1.293 | 1.321 | 1,081,163 | +0.03(+2.43%) |