Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.122 | 2.122 | 2.076 | 2.096 | 2,371,158 | +0.01(+0.31%) |
Sep 29, 2004 | 2.122 | 2.130 | 2.059 | 2.090 | 2,180,061 | +0.01(+0.31%) |
Sep 28, 2004 | 1.936 | 2.083 | 1.926 | 2.083 | 4,742,316 | +0.11(+5.59%) |
Sep 27, 2004 | 1.982 | 1.987 | 1.955 | 1.973 | 4,095,708 | -0.05(-2.60%) |
Sep 24, 2004 | 2.038 | 2.058 | 2.013 | 2.026 | 2,948,348 | -0.02(-0.82%) |
Sep 23, 2004 | 2.096 | 2.103 | 2.038 | 2.042 | 2,332,159 | -0.04(-1.85%) |
Sep 22, 2004 | 2.145 | 2.145 | 2.067 | 2.081 | 2,297,839 | -0.04(-2.11%) |
Sep 21, 2004 | 2.153 | 2.169 | 2.103 | 2.126 | 2,356,338 | -0.03(-1.19%) |
Sep 20, 2004 | 2.192 | 2.205 | 2.146 | 2.151 | 2,137,942 | +0.03(+1.51%) |
Sep 17, 2004 | 2.103 | 2.147 | 2.102 | 2.119 | 3,470,939 | +0.06(+2.67%) |
Sep 16, 2004 | 2.028 | 2.077 | 2.021 | 2.064 | 2,370,378 | +0.07(+3.27%) |
Sep 15, 2004 | 2.013 | 2.038 | 1.995 | 1.999 | 3,772,793 | -0.00(-0.06%) |
Sep 14, 2004 | 1.971 | 2.000 | 1.937 | 2.000 | 3,447,539 | +0.03(+1.63%) |
Sep 13, 2004 | 2.000 | 2.046 | 1.955 | 1.968 | 4,221,285 | -0.04(-2.23%) |
Sep 10, 2004 | 1.994 | 2.036 | 1.992 | 2.013 | 7,575,226 | -0.01(-0.63%) |
Sep 09, 2004 | 2.100 | 2.100 | 1.994 | 2.026 | 4,168,246 | -0.07(-3.54%) |
Sep 08, 2004 | 2.128 | 2.144 | 2.083 | 2.100 | 2,038,884 | -0.01(-0.43%) |
Sep 07, 2004 | 2.077 | 2.128 | 2.069 | 2.109 | 1,105,240 | +0.03(+1.54%) |
Sep 03, 2004 | 2.105 | 2.118 | 2.065 | 2.077 | 1,834,527 | -0.03(-1.22%) |
Sep 02, 2004 | 2.032 | 2.103 | 2.032 | 2.103 | 2,608,274 | +0.03(+1.49%) |
Sep 01, 2004 | 2.126 | 2.131 | 2.071 | 2.072 | 1,421,135 | -0.04(-1.76%) |
Aug 31, 2004 | 2.090 | 2.130 | 2.085 | 2.109 | 1,429,714 | +0.04(+1.86%) |
Aug 30, 2004 | 2.038 | 2.074 | 2.026 | 2.071 | 2,092,703 | +0.01(+0.25%) |
Aug 27, 2004 | 2.069 | 2.080 | 2.038 | 2.065 | 2,188,641 | +0.00(+0.06%) |
Aug 26, 2004 | 2.058 | 2.087 | 2.019 | 2.064 | 2,671,453 | -0.02(-0.86%) |
Aug 25, 2004 | 2.080 | 2.103 | 2.021 | 2.082 | 2,822,770 | -0.03(-1.28%) |
Aug 24, 2004 | 2.141 | 2.153 | 2.091 | 2.109 | 1,695,690 | -0.01(-0.30%) |
Aug 23, 2004 | 2.199 | 2.206 | 2.087 | 2.115 | 1,967,905 | -0.06(-2.54%) |
Aug 20, 2004 | 2.154 | 2.199 | 2.140 | 2.171 | 2,169,141 | +0.02(+0.77%) |
Aug 19, 2004 | 2.181 | 2.274 | 2.117 | 2.154 | 2,901,549 | -0.01(-0.59%) |
Aug 18, 2004 | 2.038 | 2.167 | 2.035 | 2.167 | 2,553,675 | +0.08(+4.00%) |
Aug 17, 2004 | 2.135 | 2.145 | 2.054 | 2.083 | 2,477,236 | -0.01(-0.25%) |
Aug 16, 2004 | 2.118 | 2.135 | 2.081 | 2.088 | 2,133,262 | -0.00(-0.06%) |
Aug 13, 2004 | 2.082 | 2.122 | 2.071 | 2.090 | 2,268,200 | +0.01(+0.43%) |
Aug 12, 2004 | 2.147 | 2.154 | 2.058 | 2.081 | 4,255,605 | +0.01(+0.68%) |
Aug 11, 2004 | 2.000 | 2.096 | 1.962 | 2.067 | 3,857,032 | +0.04(+2.02%) |
Aug 10, 2004 | 1.923 | 2.026 | 1.918 | 2.026 | 2,403,137 | +0.13(+6.76%) |
Aug 09, 2004 | 1.904 | 1.960 | 1.872 | 1.897 | 1,663,710 | -0.00(-0.20%) |
Aug 06, 2004 | 1.865 | 1.926 | 1.851 | 1.901 | 4,661,978 | +0.03(+1.44%) |
Aug 05, 2004 | 1.923 | 1.923 | 1.845 | 1.874 | 3,945,170 | -0.05(-2.53%) |
Aug 04, 2004 | 1.955 | 1.974 | 1.923 | 1.923 | 5,659,580 | +0.03(+1.35%) |
Aug 03, 2004 | 1.872 | 1.923 | 1.871 | 1.897 | 2,495,176 | +0.04(+2.21%) |
Aug 02, 2004 | 1.826 | 1.864 | 1.788 | 1.856 | 2,276,000 | +0.03(+1.83%) |
Jul 30, 2004 | 1.768 | 1.853 | 1.768 | 1.823 | 1,477,294 | +0.06(+3.12%) |
Jul 29, 2004 | 1.753 | 1.781 | 1.744 | 1.768 | 2,189,421 | +0.03(+1.62%) |
Jul 28, 2004 | 1.749 | 1.760 | 1.724 | 1.740 | 1,932,806 | +0.00(+0.22%) |
Jul 27, 2004 | 1.703 | 1.755 | 1.703 | 1.736 | 1,457,794 | +0.03(+1.80%) |
Jul 26, 2004 | 1.724 | 1.727 | 1.660 | 1.705 | 1,332,996 | +0.00(+0.08%) |
Jul 23, 2004 | 1.691 | 1.736 | 1.667 | 1.704 | 1,277,617 | +0.01(+0.53%) |
Jul 22, 2004 | 1.688 | 1.731 | 1.644 | 1.695 | 5,301,566 | +0.00(+0.15%) |
Jul 21, 2004 | 1.758 | 1.763 | 1.681 | 1.692 | 3,424,919 | -0.05(-3.01%) |
Jul 20, 2004 | 1.703 | 1.769 | 1.691 | 1.745 | 1,493,673 | +0.04(+2.33%) |
Jul 19, 2004 | 1.763 | 1.763 | 1.692 | 1.705 | 1,237,838 | -0.01(-0.37%) |
Jul 16, 2004 | 1.731 | 1.769 | 1.708 | 1.712 | 1,920,326 | -0.01(-0.30%) |
Jul 15, 2004 | 1.776 | 1.782 | 1.667 | 1.717 | 6,688,382 | -0.05(-2.62%) |
Jul 14, 2004 | 1.682 | 1.780 | 1.663 | 1.763 | 4,812,515 | +0.09(+5.53%) |
Jul 13, 2004 | 1.674 | 1.678 | 1.654 | 1.671 | 3,679,975 | +0.03(+1.96%) |
Jul 12, 2004 | 1.592 | 1.653 | 1.586 | 1.638 | 2,833,690 | +0.06(+3.73%) |
Jul 09, 2004 | 1.580 | 1.581 | 1.558 | 1.580 | 715,247 | +0.01(+0.82%) |
Jul 08, 2004 | 1.590 | 1.591 | 1.555 | 1.567 | 2,145,742 | -0.03(-1.69%) |
Jul 07, 2004 | 1.596 | 1.623 | 1.572 | 1.594 | 1,873,527 | -0.01(-0.80%) |
Jul 06, 2004 | 1.606 | 1.609 | 1.578 | 1.606 | 1,512,393 | +0.01(+0.72%) |
Jul 02, 2004 | 1.564 | 1.596 | 1.558 | 1.595 | 1,925,786 | +0.06(+3.67%) |
Jul 01, 2004 | 1.544 | 1.549 | 1.521 | 1.538 | 1,083,400 | -0.02(-0.99%) |
Jun 30, 2004 | 1.536 | 1.558 | 1.527 | 1.554 | 1,459,354 | +0.02(+1.17%) |
Jun 29, 2004 | 1.488 | 1.538 | 1.488 | 1.536 | 3,114,485 | +0.06(+3.72%) |
Jun 28, 2004 | 1.545 | 1.546 | 1.477 | 1.481 | 3,492,778 | -0.05(-3.35%) |
Jun 25, 2004 | 1.551 | 1.564 | 1.519 | 1.532 | 2,352,438 | -0.03(-1.89%) |
Jun 24, 2004 | 1.590 | 1.600 | 1.517 | 1.562 | 2,771,291 | +0.02(+1.00%) |
Jun 23, 2004 | 1.490 | 1.549 | 1.483 | 1.546 | 3,311,821 | +0.06(+4.06%) |
Jun 22, 2004 | 1.526 | 1.526 | 1.462 | 1.486 | 2,415,617 | -0.05(-3.01%) |
Jun 21, 2004 | 1.538 | 1.542 | 1.515 | 1.532 | 4,938,093 | +0.03(+2.31%) |
Jun 18, 2004 | 1.442 | 1.504 | 1.436 | 1.497 | 4,099,607 | +0.05(+3.27%) |
Jun 17, 2004 | 1.410 | 1.468 | 1.408 | 1.450 | 3,017,766 | +0.01(+0.80%) |
Jun 16, 2004 | 1.353 | 1.438 | 1.349 | 1.438 | 4,269,645 | +0.09(+6.35%) |
Jun 15, 2004 | 1.345 | 1.353 | 1.332 | 1.353 | 6,420,067 | +0.05(+4.04%) |
Jun 14, 2004 | 1.318 | 1.318 | 1.299 | 1.300 | 946,903 | -0.07(-4.97%) |
Jun 10, 2004 | 1.367 | 1.378 | 1.365 | 1.368 | 289,374 | +0.01(+1.04%) |
Jun 09, 2004 | 1.397 | 1.400 | 1.346 | 1.354 | 1,722,209 | -0.03(-2.49%) |
Jun 08, 2004 | 1.406 | 1.406 | 1.372 | 1.388 | 2,765,831 | -0.02(-1.28%) |
Jun 07, 2004 | 1.372 | 1.414 | 1.364 | 1.406 | 1,443,754 | +0.05(+3.98%) |
Jun 04, 2004 | 1.322 | 1.362 | 1.322 | 1.353 | 1,656,690 | +0.04(+3.43%) |
Jun 03, 2004 | 1.350 | 1.350 | 1.295 | 1.308 | 1,146,579 | -0.04(-2.95%) |
Jun 02, 2004 | 1.377 | 1.377 | 1.338 | 1.347 | 1,201,958 | -0.00(-0.19%) |
Jun 01, 2004 | 1.335 | 1.385 | 1.308 | 1.350 | 1,979,605 | -0.01(-0.85%) |
May 28, 2004 | 1.390 | 1.399 | 1.323 | 1.362 | 2,042,784 | +0.02(+1.34%) |
May 27, 2004 | 1.295 | 1.345 | 1.276 | 1.344 | 2,392,997 | +0.10(+8.04%) |
May 26, 2004 | 1.237 | 1.263 | 1.205 | 1.244 | 2,077,883 | -0.02(-1.62%) |
May 25, 2004 | 1.224 | 1.264 | 1.203 | 1.264 | 3,447,539 | +0.06(+4.78%) |
May 24, 2004 | 1.208 | 1.224 | 1.196 | 1.206 | 4,161,226 | +0.04(+3.07%) |
May 21, 2004 | 1.199 | 1.235 | 1.160 | 1.171 | 4,190,866 | -0.02(-1.40%) |
May 20, 2004 | 1.221 | 1.221 | 1.167 | 1.187 | 1,780,708 | -0.03(-2.53%) |
May 19, 2004 | 1.250 | 1.272 | 1.218 | 1.218 | 2,601,254 | +0.03(+2.15%) |
May 18, 2004 | 1.173 | 1.199 | 1.150 | 1.192 | 2,355,558 | +0.08(+7.02%) |
May 17, 2004 | 1.090 | 1.135 | 1.090 | 1.114 | 1,988,185 | -0.03(-2.80%) |
May 14, 2004 | 1.167 | 1.196 | 1.146 | 1.146 | 2,343,858 | +0.03(+2.76%) |
May 13, 2004 | 1.101 | 1.159 | 1.081 | 1.115 | 1,765,888 | +0.01(+0.46%) |
May 12, 2004 | 1.122 | 1.127 | 1.050 | 1.110 | 1,774,468 | -0.02(-2.15%) |
May 11, 2004 | 1.064 | 1.154 | 1.064 | 1.135 | 2,756,471 | +0.11(+11.18%) |
May 10, 2004 | 1.186 | 1.186 | 1.021 | 1.021 | 6,028,514 | -0.18(-15.32%) |
May 07, 2004 | 1.235 | 1.253 | 1.173 | 1.205 | 3,583,257 | -0.17(-12.52%) |
May 05, 2004 | 1.397 | 1.400 | 1.367 | 1.378 | 1,547,492 | -0.01(-0.51%) |
May 04, 2004 | 1.321 | 1.401 | 1.321 | 1.385 | 2,779,871 | +0.05(+3.80%) |
May 03, 2004 | 1.349 | 1.353 | 1.288 | 1.334 | 2,237,000 | -0.01(-1.00%) |
Apr 30, 2004 | 1.359 | 1.369 | 1.305 | 1.347 | 3,162,064 | +0.02(+1.74%) |
Apr 29, 2004 | 1.351 | 1.357 | 1.294 | 1.324 | 4,264,965 | -0.02(-1.53%) |
Apr 28, 2004 | 1.410 | 1.410 | 1.345 | 1.345 | 3,828,172 | -0.03(-2.19%) |
Apr 27, 2004 | 1.390 | 1.413 | 1.369 | 1.375 | 2,140,282 | -0.01(-0.79%) |
Apr 26, 2004 | 1.426 | 1.426 | 1.384 | 1.386 | 2,226,080 | -0.02(-1.73%) |
Apr 23, 2004 | 1.355 | 1.410 | 1.355 | 1.410 | 3,109,025 | +0.06(+4.36%) |
Apr 22, 2004 | 1.378 | 1.384 | 1.337 | 1.351 | 4,199,446 | +0.01(+0.48%) |
Apr 21, 2004 | 1.385 | 1.391 | 1.330 | 1.345 | 2,648,833 | -0.05(-3.54%) |
Apr 20, 2004 | 1.451 | 1.458 | 1.388 | 1.394 | 1,366,536 | -0.06(-4.18%) |
Apr 19, 2004 | 1.463 | 1.478 | 1.440 | 1.455 | 1,964,005 | -0.01(-0.35%) |
Apr 16, 2004 | 1.426 | 1.473 | 1.413 | 1.460 | 3,230,703 | +0.04(+2.84%) |
Apr 15, 2004 | 1.468 | 1.468 | 1.404 | 1.420 | 2,226,080 | -0.06(-4.32%) |
Apr 14, 2004 | 1.478 | 1.489 | 1.465 | 1.484 | 1,655,130 | +0.00(+0.13%) |
Apr 13, 2004 | 1.496 | 1.512 | 1.468 | 1.482 | 2,876,589 | -0.03(-1.99%) |
Apr 12, 2004 | 1.519 | 1.529 | 1.476 | 1.512 | 1,848,567 | +0.01(+0.51%) |
Apr 08, 2004 | 1.524 | 1.530 | 1.467 | 1.505 | 2,623,873 | -0.00(-0.04%) |
Apr 07, 2004 | 1.538 | 1.538 | 1.501 | 1.505 | 1,759,649 | -0.07(-4.16%) |
Apr 06, 2004 | 1.567 | 1.571 | 1.538 | 1.571 | 2,229,200 | +0.01(+0.53%) |
Apr 05, 2004 | 1.535 | 1.571 | 1.529 | 1.562 | 1,405,535 | +0.02(+1.58%) |
Apr 02, 2004 | 1.564 | 1.580 | 1.513 | 1.538 | 3,396,060 | +0.02(+1.44%) |
Apr 01, 2004 | 1.506 | 1.603 | 1.497 | 1.516 | 5,678,300 | +0.02(+1.50%) |
Mar 31, 2004 | 1.481 | 1.494 | 1.462 | 1.494 | 2,845,390 | +0.00(+0.26%) |
Mar 30, 2004 | 1.433 | 1.494 | 1.431 | 1.490 | 1,207,418 | +0.07(+5.11%) |
Mar 29, 2004 | 1.426 | 1.442 | 1.400 | 1.417 | 1,297,897 | +0.01(+0.55%) |
Mar 26, 2004 | 1.359 | 1.410 | 1.359 | 1.410 | 1,227,698 | +0.03(+2.42%) |
Mar 25, 2004 | 1.362 | 1.395 | 1.349 | 1.376 | 1,818,928 | +0.03(+2.48%) |
Mar 24, 2004 | 1.397 | 1.397 | 1.335 | 1.343 | 1,694,130 | -0.05(-3.72%) |
Mar 23, 2004 | 1.442 | 1.444 | 1.391 | 1.395 | 1,450,774 | -0.04(-2.99%) |
Mar 22, 2004 | 1.458 | 1.459 | 1.413 | 1.438 | 1,444,534 | -0.04(-2.48%) |
Mar 19, 2004 | 1.468 | 1.486 | 1.467 | 1.474 | 1,319,736 | +0.00(+0.00%) |
Mar 18, 2004 | 1.446 | 1.480 | 1.442 | 1.474 | 2,113,762 | +0.03(+2.00%) |
Mar 17, 2004 | 1.443 | 1.472 | 1.440 | 1.446 | 1,637,971 | +0.02(+1.30%) |
Mar 16, 2004 | 1.410 | 1.442 | 1.410 | 1.427 | 1,680,090 | +0.05(+3.30%) |
Mar 15, 2004 | 1.426 | 1.426 | 1.369 | 1.381 | 1,346,256 | -0.05(-3.62%) |
Mar 12, 2004 | 1.339 | 1.438 | 1.339 | 1.433 | 2,559,915 | +0.13(+9.93%) |
Mar 11, 2004 | 1.392 | 1.397 | 1.303 | 1.304 | 5,214,988 | -0.06(-4.55%) |
Mar 10, 2004 | 1.484 | 1.503 | 1.364 | 1.366 | 4,240,005 | -0.12(-8.19%) |
Mar 09, 2004 | 1.510 | 1.515 | 1.449 | 1.488 | 1,951,525 | -0.01(-0.60%) |
Mar 08, 2004 | 1.513 | 1.518 | 1.490 | 1.497 | 1,733,129 | +0.01(+0.43%) |
Mar 05, 2004 | 1.478 | 1.516 | 1.478 | 1.490 | 2,587,994 | +0.01(+0.82%) |
Mar 04, 2004 | 1.467 | 1.497 | 1.462 | 1.478 | 4,467,761 | +0.03(+1.85%) |
Mar 03, 2004 | 1.462 | 1.474 | 1.430 | 1.451 | 3,475,618 | +0.00(+0.18%) |
Mar 02, 2004 | 1.424 | 1.468 | 1.411 | 1.449 | 1,559,972 | +0.01(+0.58%) |
Mar 01, 2004 | 1.442 | 1.462 | 1.420 | 1.440 | 3,559,857 | +0.06(+3.98%) |
Feb 27, 2004 | 1.359 | 1.385 | 1.346 | 1.385 | 2,566,154 | +0.05(+3.74%) |
Feb 26, 2004 | 1.326 | 1.337 | 1.310 | 1.335 | 1,514,733 | +0.01(+0.73%) |
Feb 25, 2004 | 1.301 | 1.333 | 1.292 | 1.326 | 3,480,298 | +0.02(+1.77%) |
Feb 24, 2004 | 1.259 | 1.305 | 1.259 | 1.303 | 1,895,366 | +0.04(+3.46%) |
Feb 23, 2004 | 1.285 | 1.288 | 1.254 | 1.259 | 545,990 | -0.01(-0.81%) |
Feb 20, 2004 | 1.260 | 1.276 | 1.236 | 1.269 | 1,968,685 | -0.02(-1.25%) |
Feb 19, 2004 | 1.298 | 1.308 | 1.272 | 1.285 | 3,904,611 | -0.04(-3.00%) |
Feb 18, 2004 | 1.343 | 1.344 | 1.301 | 1.325 | 2,399,237 | -0.02(-1.34%) |
Feb 17, 2004 | 1.349 | 1.358 | 1.310 | 1.343 | 2,076,323 | +0.01(+0.48%) |
Feb 13, 2004 | 1.380 | 1.380 | 1.303 | 1.337 | 2,377,398 | -0.02(-1.65%) |
Feb 12, 2004 | 1.376 | 1.389 | 1.356 | 1.359 | 2,110,642 | +0.01(+0.38%) |
Feb 11, 2004 | 1.292 | 1.363 | 1.288 | 1.354 | 2,550,555 | +0.06(+4.55%) |
Feb 10, 2004 | 1.303 | 1.307 | 1.284 | 1.295 | 2,857,869 | -0.02(-1.42%) |
Feb 09, 2004 | 1.317 | 1.334 | 1.305 | 1.313 | 2,839,150 | +0.02(+1.28%) |
Feb 06, 2004 | 1.180 | 1.306 | 1.178 | 1.297 | 3,513,058 | +0.09(+7.04%) |
Feb 05, 2004 | 1.269 | 1.279 | 1.205 | 1.212 | 2,742,431 | -0.05(-4.06%) |
Feb 04, 2004 | 1.391 | 1.391 | 1.254 | 1.263 | 3,726,774 | -0.07(-5.52%) |
Feb 03, 2004 | 1.363 | 1.363 | 1.322 | 1.337 | 2,138,722 | -0.01(-1.00%) |
Feb 02, 2004 | 1.292 | 1.357 | 1.263 | 1.350 | 5,121,390 | +0.01(+0.67%) |
Jan 30, 2004 | 1.327 | 1.374 | 1.308 | 1.341 | 3,798,533 | -0.01(-0.43%) |
Jan 29, 2004 | 1.389 | 1.389 | 1.310 | 1.347 | 4,867,114 | -0.05(-3.71%) |
Jan 28, 2004 | 1.494 | 1.494 | 1.397 | 1.399 | 2,421,077 | -0.06(-4.13%) |
Jan 27, 2004 | 1.497 | 1.498 | 1.451 | 1.459 | 3,421,019 | -0.03(-2.28%) |
Jan 26, 2004 | 1.482 | 1.497 | 1.468 | 1.493 | 3,455,339 | +0.04(+2.64%) |
Jan 23, 2004 | 1.425 | 1.455 | 1.410 | 1.455 | 2,959,268 | +0.04(+2.62%) |
Jan 22, 2004 | 1.392 | 1.420 | 1.391 | 1.417 | 2,533,395 | +0.01(+0.55%) |
Jan 21, 2004 | 1.378 | 1.410 | 1.360 | 1.410 | 1,542,812 | -0.00(-0.05%) |
Jan 20, 2004 | 1.407 | 1.430 | 1.403 | 1.410 | 2,249,480 | +0.04(+2.56%) |
Jan 16, 2004 | 1.358 | 1.403 | 1.347 | 1.375 | 2,346,198 | +0.01(+0.37%) |
Jan 15, 2004 | 1.410 | 1.423 | 1.370 | 1.370 | 2,335,279 | -0.05(-3.52%) |
Jan 14, 2004 | 1.452 | 1.452 | 1.369 | 1.420 | 2,639,473 | -0.01(-0.67%) |
Jan 13, 2004 | 1.471 | 1.472 | 1.413 | 1.430 | 2,251,040 | -0.05(-3.09%) |
Jan 12, 2004 | 1.474 | 1.488 | 1.465 | 1.475 | 2,915,588 | +0.03(+1.95%) |
Jan 09, 2004 | 1.436 | 1.469 | 1.436 | 1.447 | 1,756,529 | +0.02(+1.44%) |
Jan 08, 2004 | 1.418 | 1.435 | 1.415 | 1.426 | 3,021,666 | -0.01(-0.58%) |
Jan 07, 2004 | 1.433 | 1.474 | 1.433 | 1.435 | 3,229,143 | -0.01(-0.75%) |
Jan 06, 2004 | 1.503 | 1.503 | 1.418 | 1.446 | 2,559,915 | -0.07(-4.69%) |
Jan 05, 2004 | 1.417 | 1.522 | 1.405 | 1.517 | 4,428,762 | +0.16(+11.87%) |
Jan 02, 2004 | 1.322 | 1.362 | 1.322 | 1.356 | 1,793,968 | +0.06(+4.60%) |
Dec 31, 2003 | 1.333 | 1.333 | 1.294 | 1.296 | 1,149,699 | -0.02(-1.22%) |
Dec 30, 2003 | 1.359 | 1.361 | 1.312 | 1.312 | 2,906,228 | +0.00(+0.05%) |
Dec 29, 2003 | 1.266 | 1.316 | 1.266 | 1.312 | 2,918,708 | +0.07(+5.46%) |
Dec 26, 2003 | 1.236 | 1.254 | 1.231 | 1.244 | 645,828 | +0.00(+0.10%) |
Dec 24, 2003 | 1.240 | 1.244 | 1.228 | 1.242 | 851,745 | +0.01(+0.68%) |
Dec 23, 2003 | 1.280 | 1.333 | 1.203 | 1.234 | 5,603,421 | -0.02(-1.38%) |
Dec 22, 2003 | 1.212 | 1.259 | 1.216 | 1.251 | 3,450,659 | +0.04(+3.28%) |
Dec 19, 2003 | 1.186 | 1.212 | 1.167 | 1.212 | 3,517,738 | +0.04(+3.22%) |
Dec 18, 2003 | 1.154 | 1.172 | 1.142 | 1.174 | 4,160,446 | +0.02(+1.72%) |
Dec 17, 2003 | 1.096 | 1.154 | 1.096 | 1.154 | 5,522,303 | +0.06(+5.39%) |
Dec 16, 2003 | 1.081 | 1.096 | 1.074 | 1.095 | 1,839,207 | +0.00(+0.29%) |
Dec 15, 2003 | 1.114 | 1.128 | 1.075 | 1.092 | 3,899,931 | +0.01(+0.59%) |
Dec 12, 2003 | 1.090 | 1.090 | 1.067 | 1.085 | 2,740,871 | -0.02(-1.57%) |
Dec 11, 2003 | 1.097 | 1.105 | 1.079 | 1.103 | 1,857,927 | +0.01(+1.00%) |
Dec 10, 2003 | 1.103 | 1.115 | 1.063 | 1.092 | 2,489,716 | -0.01(-0.99%) |
Dec 09, 2003 | 1.108 | 1.110 | 1.103 | 1.103 | 2,006,124 | +0.01(+0.58%) |
Dec 08, 2003 | 1.087 | 1.096 | 1.087 | 1.096 | 1,803,328 | -0.01(-0.52%) |
Dec 05, 2003 | 1.098 | 1.106 | 1.092 | 1.102 | 1,867,287 | +0.01(+0.47%) |
Dec 04, 2003 | 1.106 | 1.109 | 1.085 | 1.097 | 3,567,657 | -0.00(-0.41%) |
Dec 03, 2003 | 1.111 | 1.115 | 1.101 | 1.101 | 2,102,843 | -0.03(-2.77%) |
Dec 02, 2003 | 1.121 | 1.131 | 1.113 | 1.133 | 3,211,983 | +0.02(+1.84%) |
Dec 01, 2003 | 1.090 | 1.128 | 1.090 | 1.112 | 7,402,069 | +0.06(+5.22%) |
Nov 28, 2003 | 1.036 | 1.057 | 1.036 | 1.057 | 1,218,338 | +0.03(+3.32%) |
Nov 26, 2003 | 1.013 | 1.026 | 1.013 | 1.023 | 2,776,751 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9757 | 0.9930 | 0.9757 | 0.9891 | 2,414,837 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9648 | 0.9808 | 0.9641 | 0.9725 | 1,379,015 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9500 | 0.9648 | 0.9481 | 0.9622 | 2,541,195 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9366 | 0.9532 | 0.9327 | 0.9366 | 834,585 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9378 | 0.9423 | 0.9231 | 0.9391 | 1,017,102 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9423 | 0.9430 | 0.9314 | 0.9314 | 1,304,137 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9308 | 0.9340 | 0.9231 | 0.9231 | 1,120,060 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9276 | 0.9314 | 0.9212 | 0.9250 | 2,719,032 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9340 | 0.9340 | 0.9019 | 0.9154 | 920,383 | -0.03(-2.66%) |
Nov 12, 2003 | 0.9263 | 0.9404 | 0.9263 | 0.9404 | 815,865 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9301 | 0.9385 | 0.9225 | 0.9346 | 973,422 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9539 | 0.9584 | 0.9398 | 0.9327 | 1,129,420 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9968 | 1.001 | 0.9673 | 0.9673 | 664,548 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9930 | 1.006 | 0.9801 | 0.9808 | 2,425,757 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9622 | 0.9859 | 0.9577 | 0.9801 | 1,898,486 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9622 | 0.9622 | 0.9577 | 0.9584 | 954,703 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9481 | 0.9622 | 0.9481 | 0.9609 | 1,867,287 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9603 | 0.9603 | 0.9340 | 0.9321 | 970,302 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9635 | 0.9635 | 0.9513 | 0.9513 | 1,198,058 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9712 | 0.9769 | 0.9635 | 0.9725 | 1,441,414 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9725 | 0.9795 | 0.9680 | 0.9731 | 1,769,008 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9712 | 0.9731 | 0.9622 | 0.9731 | 1,062,341 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9609 | 0.9757 | 0.9558 | 0.9667 | 527,270 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9667 | 0.9763 | 0.9564 | 0.9609 | 2,795,470 | -0.04(-3.66%) |
Oct 22, 2003 | 1.012 | 1.012 | 0.9853 | 0.9975 | 974,982 | -0.01(-1.08%) |
Oct 21, 2003 | 1.015 | 1.046 | 1.000 | 1.008 | 3,803,213 | -0.01(-1.07%) |
Oct 20, 2003 | 1.000 | 1.019 | 0.9878 | 1.019 | 2,252,600 | +0.02(+1.79%) |
Oct 17, 2003 | 1.006 | 1.009 | 0.9981 | 1.001 | 1,736,249 | -0.00(-0.45%) |
Oct 16, 2003 | 1.026 | 1.026 | 1.003 | 1.006 | 1,733,129 | +0.00(+0.00%) |
Oct 15, 2003 | 1.012 | 1.014 | 0.9981 | 1.006 | 2,123,122 | -0.02(-1.94%) |
Oct 14, 2003 | 1.019 | 1.026 | 1.012 | 1.026 | 1,350,936 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9821 | 1.024 | 0.9930 | 1.012 | 1,499,133 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9795 | 0.9968 | 0.9737 | 0.9821 | 3,419,459 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9942 | 1.008 | 0.9744 | 0.9853 | 2,929,628 | -0.02(-2.29%) |
Oct 08, 2003 | 1.013 | 1.038 | 1.006 | 1.008 | 1,803,328 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9834 | 0.9955 | 0.9776 | 0.9917 | 1,026,461 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9968 | 1.008 | 0.9910 | 0.9949 | 1,006,182 | +0.00(+0.45%) |
Oct 03, 2003 | 1.004 | 1.008 | 0.9904 | 0.9904 | 914,143 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9789 | 1.003 | 0.9776 | 1.003 | 1,934,366 | +0.04(+4.61%) |