Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 2.093 | 2.093 | 2.047 | 2.068 | 2,403,990 | +0.01(+0.31%) |
Sep 29, 2004 | 2.093 | 2.100 | 2.031 | 2.061 | 2,210,248 | +0.01(+0.31%) |
Sep 28, 2004 | 1.909 | 2.055 | 1.899 | 2.055 | 4,807,981 | +0.11(+5.59%) |
Sep 27, 2004 | 1.955 | 1.960 | 1.928 | 1.946 | 4,152,419 | -0.05(-2.60%) |
Sep 24, 2004 | 2.011 | 2.030 | 1.985 | 1.998 | 2,989,172 | -0.02(-0.82%) |
Sep 23, 2004 | 2.068 | 2.074 | 2.011 | 2.014 | 2,364,451 | -0.04(-1.85%) |
Sep 22, 2004 | 2.116 | 2.116 | 2.038 | 2.052 | 2,329,656 | -0.04(-2.11%) |
Sep 21, 2004 | 2.123 | 2.140 | 2.074 | 2.097 | 2,388,965 | -0.03(-1.19%) |
Sep 20, 2004 | 2.162 | 2.175 | 2.117 | 2.122 | 2,167,545 | +0.03(+1.51%) |
Sep 17, 2004 | 2.074 | 2.118 | 2.073 | 2.090 | 3,518,999 | +0.05(+2.67%) |
Sep 16, 2004 | 2.001 | 2.049 | 1.993 | 2.036 | 2,403,200 | +0.06(+3.27%) |
Sep 15, 2004 | 1.985 | 2.011 | 1.968 | 1.971 | 3,825,034 | -0.00(-0.06%) |
Sep 14, 2004 | 1.944 | 1.973 | 1.911 | 1.973 | 3,495,276 | +0.03(+1.63%) |
Sep 13, 2004 | 1.973 | 2.018 | 1.928 | 1.941 | 4,279,736 | -0.04(-2.23%) |
Sep 10, 2004 | 1.966 | 2.008 | 1.965 | 1.985 | 7,680,117 | -0.01(-0.63%) |
Sep 09, 2004 | 2.071 | 2.071 | 1.966 | 1.998 | 4,225,962 | -0.07(-3.54%) |
Sep 08, 2004 | 2.099 | 2.114 | 2.055 | 2.071 | 2,067,115 | -0.01(-0.43%) |
Sep 07, 2004 | 2.049 | 2.099 | 2.041 | 2.080 | 1,120,544 | +0.03(+1.54%) |
Sep 03, 2004 | 2.076 | 2.089 | 2.037 | 2.049 | 1,859,929 | -0.03(-1.22%) |
Sep 02, 2004 | 2.004 | 2.074 | 2.004 | 2.074 | 2,644,389 | +0.03(+1.48%) |
Sep 01, 2004 | 2.097 | 2.102 | 2.042 | 2.044 | 1,440,812 | -0.04(-1.76%) |
Aug 31, 2004 | 2.061 | 2.100 | 2.056 | 2.080 | 1,449,511 | +0.04(+1.86%) |
Aug 30, 2004 | 2.011 | 2.046 | 1.998 | 2.042 | 2,121,680 | +0.01(+0.25%) |
Aug 27, 2004 | 2.041 | 2.051 | 2.011 | 2.037 | 2,218,946 | +0.00(+0.06%) |
Aug 26, 2004 | 2.030 | 2.059 | 1.992 | 2.036 | 2,708,443 | -0.02(-0.86%) |
Aug 25, 2004 | 2.051 | 2.074 | 1.993 | 2.054 | 2,861,856 | -0.03(-1.28%) |
Aug 24, 2004 | 2.112 | 2.123 | 2.062 | 2.080 | 1,719,169 | -0.01(-0.30%) |
Aug 23, 2004 | 2.169 | 2.176 | 2.059 | 2.087 | 1,995,154 | -0.05(-2.54%) |
Aug 20, 2004 | 2.124 | 2.169 | 2.111 | 2.141 | 2,199,177 | +0.02(+0.77%) |
Aug 19, 2004 | 2.151 | 2.243 | 2.088 | 2.124 | 2,941,725 | -0.01(-0.59%) |
Aug 18, 2004 | 2.011 | 2.137 | 2.007 | 2.137 | 2,589,034 | +0.08(+4.00%) |
Aug 17, 2004 | 2.106 | 2.116 | 2.026 | 2.055 | 2,511,537 | -0.01(-0.25%) |
Aug 16, 2004 | 2.089 | 2.106 | 2.052 | 2.060 | 2,162,800 | -0.00(-0.06%) |
Aug 13, 2004 | 2.054 | 2.093 | 2.042 | 2.061 | 2,299,607 | +0.01(+0.43%) |
Aug 12, 2004 | 2.118 | 2.124 | 2.030 | 2.052 | 4,314,530 | +0.01(+0.68%) |
Aug 11, 2004 | 1.973 | 2.068 | 1.935 | 2.038 | 3,910,438 | +0.04(+2.03%) |
Aug 10, 2004 | 1.897 | 1.998 | 1.892 | 1.998 | 2,436,413 | +0.13(+6.76%) |
Aug 09, 2004 | 1.878 | 1.934 | 1.846 | 1.872 | 1,686,747 | -0.00(-0.20%) |
Aug 06, 2004 | 1.840 | 1.899 | 1.826 | 1.875 | 4,726,530 | +0.03(+1.44%) |
Aug 05, 2004 | 1.897 | 1.897 | 1.820 | 1.849 | 3,999,797 | -0.05(-2.53%) |
Aug 04, 2004 | 1.928 | 1.947 | 1.897 | 1.897 | 5,737,946 | +0.03(+1.35%) |
Aug 03, 2004 | 1.846 | 1.897 | 1.845 | 1.872 | 2,529,725 | +0.04(+2.21%) |
Aug 02, 2004 | 1.801 | 1.839 | 1.764 | 1.831 | 2,307,514 | +0.03(+1.83%) |
Jul 30, 2004 | 1.744 | 1.827 | 1.744 | 1.798 | 1,497,749 | +0.05(+3.12%) |
Jul 29, 2004 | 1.729 | 1.756 | 1.720 | 1.744 | 2,219,737 | +0.03(+1.62%) |
Jul 28, 2004 | 1.725 | 1.736 | 1.701 | 1.716 | 1,959,568 | +0.00(+0.22%) |
Jul 27, 2004 | 1.679 | 1.731 | 1.679 | 1.712 | 1,477,979 | +0.03(+1.80%) |
Jul 26, 2004 | 1.701 | 1.703 | 1.638 | 1.682 | 1,351,454 | +0.00(+0.07%) |
Jul 23, 2004 | 1.668 | 1.712 | 1.644 | 1.681 | 1,295,308 | +0.01(+0.53%) |
Jul 22, 2004 | 1.665 | 1.707 | 1.621 | 1.672 | 5,374,975 | +0.00(+0.15%) |
Jul 21, 2004 | 1.734 | 1.739 | 1.658 | 1.669 | 3,472,343 | -0.05(-3.01%) |
Jul 20, 2004 | 1.679 | 1.745 | 1.668 | 1.721 | 1,514,356 | +0.04(+2.33%) |
Jul 19, 2004 | 1.739 | 1.739 | 1.669 | 1.682 | 1,254,978 | -0.01(-0.37%) |
Jul 16, 2004 | 1.707 | 1.745 | 1.684 | 1.688 | 1,946,916 | -0.01(-0.30%) |
Jul 15, 2004 | 1.751 | 1.758 | 1.644 | 1.693 | 6,780,993 | -0.05(-2.62%) |
Jul 14, 2004 | 1.659 | 1.755 | 1.640 | 1.739 | 4,879,152 | +0.09(+5.53%) |
Jul 13, 2004 | 1.652 | 1.655 | 1.631 | 1.648 | 3,730,930 | +0.03(+1.96%) |
Jul 12, 2004 | 1.571 | 1.630 | 1.564 | 1.616 | 2,872,927 | +0.06(+3.73%) |
Jul 09, 2004 | 1.558 | 1.559 | 1.536 | 1.558 | 725,151 | +0.01(+0.82%) |
Jul 08, 2004 | 1.568 | 1.569 | 1.534 | 1.545 | 2,175,453 | -0.03(-1.69%) |
Jul 07, 2004 | 1.574 | 1.601 | 1.550 | 1.572 | 1,899,469 | -0.01(-0.80%) |
Jul 06, 2004 | 1.585 | 1.587 | 1.557 | 1.585 | 1,533,334 | +0.01(+0.72%) |
Jul 02, 2004 | 1.543 | 1.574 | 1.536 | 1.573 | 1,952,451 | +0.06(+3.67%) |
Jul 01, 2004 | 1.523 | 1.528 | 1.500 | 1.517 | 1,098,402 | -0.02(-0.99%) |
Jun 30, 2004 | 1.515 | 1.536 | 1.506 | 1.533 | 1,479,561 | +0.02(+1.17%) |
Jun 29, 2004 | 1.468 | 1.517 | 1.468 | 1.515 | 3,157,610 | +0.05(+3.72%) |
Jun 28, 2004 | 1.524 | 1.525 | 1.457 | 1.461 | 3,541,141 | -0.05(-3.35%) |
Jun 25, 2004 | 1.530 | 1.543 | 1.499 | 1.511 | 2,385,011 | -0.03(-1.89%) |
Jun 24, 2004 | 1.568 | 1.578 | 1.496 | 1.540 | 2,809,664 | +0.02(+1.00%) |
Jun 23, 2004 | 1.469 | 1.528 | 1.463 | 1.525 | 3,357,679 | +0.06(+4.05%) |
Jun 22, 2004 | 1.505 | 1.505 | 1.442 | 1.466 | 2,449,065 | -0.05(-3.01%) |
Jun 21, 2004 | 1.517 | 1.521 | 1.495 | 1.511 | 5,006,469 | +0.03(+2.31%) |
Jun 18, 2004 | 1.423 | 1.483 | 1.416 | 1.477 | 4,156,373 | +0.05(+3.27%) |
Jun 17, 2004 | 1.391 | 1.448 | 1.388 | 1.430 | 3,059,552 | +0.01(+0.80%) |
Jun 16, 2004 | 1.334 | 1.419 | 1.330 | 1.419 | 4,328,765 | +0.08(+6.35%) |
Jun 15, 2004 | 1.327 | 1.334 | 1.314 | 1.334 | 6,508,963 | +0.05(+4.04%) |
Jun 14, 2004 | 1.300 | 1.300 | 1.281 | 1.282 | 960,014 | -0.07(-4.97%) |
Jun 10, 2004 | 1.348 | 1.359 | 1.347 | 1.349 | 293,381 | +0.01(+1.04%) |
Jun 09, 2004 | 1.378 | 1.381 | 1.328 | 1.335 | 1,746,056 | -0.03(-2.49%) |
Jun 08, 2004 | 1.387 | 1.387 | 1.353 | 1.370 | 2,804,128 | -0.02(-1.28%) |
Jun 07, 2004 | 1.353 | 1.395 | 1.345 | 1.387 | 1,463,745 | +0.05(+3.98%) |
Jun 04, 2004 | 1.304 | 1.343 | 1.304 | 1.334 | 1,679,630 | +0.04(+3.43%) |
Jun 03, 2004 | 1.332 | 1.332 | 1.277 | 1.290 | 1,162,456 | -0.04(-2.95%) |
Jun 02, 2004 | 1.358 | 1.358 | 1.320 | 1.329 | 1,218,601 | -0.00(-0.19%) |
Jun 01, 2004 | 1.316 | 1.366 | 1.290 | 1.332 | 2,007,016 | -0.01(-0.85%) |
May 28, 2004 | 1.371 | 1.380 | 1.305 | 1.343 | 2,071,069 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.327 | 1.258 | 1.325 | 2,426,132 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.246 | 1.189 | 1.227 | 2,106,655 | -0.02(-1.62%) |
May 25, 2004 | 1.208 | 1.247 | 1.186 | 1.247 | 3,495,276 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.208 | 1.180 | 1.190 | 4,218,845 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.218 | 1.144 | 1.155 | 4,248,895 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.151 | 1.171 | 1,805,365 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,272 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,175 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,015,714 | -0.03(-2.80%) |
May 14, 2004 | 1.151 | 1.180 | 1.131 | 1.131 | 2,376,313 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,340 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.112 | 1.036 | 1.095 | 1,799,039 | -0.02(-2.15%) |
May 11, 2004 | 1.050 | 1.138 | 1.050 | 1.119 | 2,794,639 | +0.11(+11.18%) |
May 10, 2004 | 1.170 | 1.170 | 1.007 | 1.007 | 6,111,988 | -0.18(-15.32%) |
May 07, 2004 | 1.218 | 1.235 | 1.157 | 1.189 | 3,632,872 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.349 | 1.359 | 1,568,920 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.366 | 2,818,362 | +0.05(+3.80%) |
May 03, 2004 | 1.331 | 1.334 | 1.271 | 1.316 | 2,267,975 | -0.01(-1.00%) |
Apr 30, 2004 | 1.340 | 1.351 | 1.287 | 1.329 | 3,205,848 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.339 | 1.276 | 1.306 | 4,324,020 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.327 | 1.327 | 3,881,179 | -0.03(-2.19%) |
Apr 27, 2004 | 1.371 | 1.394 | 1.350 | 1.356 | 2,169,918 | -0.01(-0.79%) |
Apr 26, 2004 | 1.407 | 1.407 | 1.365 | 1.367 | 2,256,904 | -0.02(-1.73%) |
Apr 23, 2004 | 1.337 | 1.391 | 1.337 | 1.391 | 3,152,074 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,257,594 | +0.01(+0.48%) |
Apr 21, 2004 | 1.366 | 1.372 | 1.312 | 1.327 | 2,685,510 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,457 | -0.06(-4.19%) |
Apr 19, 2004 | 1.444 | 1.457 | 1.421 | 1.435 | 1,991,200 | -0.01(-0.35%) |
Apr 16, 2004 | 1.407 | 1.453 | 1.394 | 1.440 | 3,275,437 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.385 | 1.401 | 2,256,904 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.469 | 1.445 | 1.464 | 1,678,048 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.462 | 2,916,420 | -0.03(-1.99%) |
Apr 12, 2004 | 1.499 | 1.508 | 1.456 | 1.492 | 1,874,163 | +0.01(+0.51%) |
Apr 08, 2004 | 1.504 | 1.509 | 1.447 | 1.484 | 2,660,205 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.485 | 1,784,014 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,067 | +0.01(+0.53%) |
Apr 05, 2004 | 1.514 | 1.549 | 1.508 | 1.541 | 1,424,997 | +0.02(+1.58%) |
Apr 02, 2004 | 1.543 | 1.559 | 1.492 | 1.517 | 3,443,084 | +0.02(+1.44%) |
Apr 01, 2004 | 1.486 | 1.581 | 1.476 | 1.495 | 5,756,925 | +0.02(+1.50%) |
Mar 31, 2004 | 1.461 | 1.473 | 1.442 | 1.473 | 2,884,788 | +0.00(+0.26%) |
Mar 30, 2004 | 1.414 | 1.474 | 1.412 | 1.469 | 1,224,137 | +0.07(+5.11%) |
Mar 29, 2004 | 1.406 | 1.423 | 1.381 | 1.398 | 1,315,868 | +0.01(+0.55%) |
Mar 26, 2004 | 1.340 | 1.390 | 1.340 | 1.390 | 1,244,697 | +0.03(+2.42%) |
Mar 25, 2004 | 1.343 | 1.376 | 1.330 | 1.358 | 1,844,113 | +0.03(+2.48%) |
Mar 24, 2004 | 1.378 | 1.378 | 1.316 | 1.325 | 1,717,588 | -0.05(-3.72%) |
Mar 23, 2004 | 1.423 | 1.424 | 1.372 | 1.376 | 1,470,862 | -0.04(-2.99%) |
Mar 22, 2004 | 1.438 | 1.439 | 1.394 | 1.418 | 1,464,536 | -0.04(-2.48%) |
Mar 19, 2004 | 1.448 | 1.466 | 1.447 | 1.454 | 1,338,010 | +0.00(+0.00%) |
Mar 18, 2004 | 1.426 | 1.460 | 1.423 | 1.454 | 2,143,031 | +0.03(+2.00%) |
Mar 17, 2004 | 1.423 | 1.452 | 1.420 | 1.426 | 1,660,651 | +0.02(+1.30%) |
Mar 16, 2004 | 1.391 | 1.423 | 1.391 | 1.407 | 1,703,354 | +0.04(+3.29%) |
Mar 15, 2004 | 1.407 | 1.407 | 1.351 | 1.363 | 1,364,897 | -0.05(-3.62%) |
Mar 12, 2004 | 1.321 | 1.418 | 1.321 | 1.414 | 2,595,361 | +0.13(+9.93%) |
Mar 11, 2004 | 1.373 | 1.378 | 1.285 | 1.286 | 5,287,198 | -0.06(-4.55%) |
Mar 10, 2004 | 1.464 | 1.482 | 1.345 | 1.347 | 4,298,715 | -0.12(-8.19%) |
Mar 09, 2004 | 1.489 | 1.494 | 1.429 | 1.468 | 1,978,547 | -0.01(-0.60%) |
Mar 08, 2004 | 1.492 | 1.497 | 1.470 | 1.476 | 1,757,127 | +0.01(+0.43%) |
Mar 05, 2004 | 1.457 | 1.495 | 1.457 | 1.470 | 2,623,829 | +0.01(+0.82%) |
Mar 04, 2004 | 1.447 | 1.476 | 1.442 | 1.458 | 4,529,624 | +0.03(+1.85%) |
Mar 03, 2004 | 1.442 | 1.454 | 1.410 | 1.431 | 3,523,744 | +0.00(+0.18%) |
Mar 02, 2004 | 1.405 | 1.448 | 1.392 | 1.429 | 1,581,572 | +0.01(+0.58%) |
Mar 01, 2004 | 1.423 | 1.442 | 1.401 | 1.421 | 3,609,149 | +0.05(+3.98%) |
Feb 27, 2004 | 1.340 | 1.366 | 1.328 | 1.366 | 2,601,687 | +0.05(+3.74%) |
Feb 26, 2004 | 1.308 | 1.318 | 1.292 | 1.317 | 1,535,707 | +0.01(+0.73%) |
Feb 25, 2004 | 1.283 | 1.315 | 1.274 | 1.308 | 3,528,489 | +0.02(+1.77%) |
Feb 24, 2004 | 1.242 | 1.287 | 1.242 | 1.285 | 1,921,611 | +0.04(+3.46%) |
Feb 23, 2004 | 1.268 | 1.271 | 1.237 | 1.242 | 553,550 | -0.01(-0.81%) |
Feb 20, 2004 | 1.242 | 1.258 | 1.219 | 1.252 | 1,995,944 | -0.02(-1.25%) |
Feb 19, 2004 | 1.280 | 1.290 | 1.255 | 1.268 | 3,958,676 | -0.04(-3.00%) |
Feb 18, 2004 | 1.325 | 1.325 | 1.284 | 1.307 | 2,432,459 | -0.02(-1.34%) |
Feb 17, 2004 | 1.331 | 1.339 | 1.292 | 1.325 | 2,105,073 | +0.01(+0.48%) |
Feb 13, 2004 | 1.361 | 1.361 | 1.285 | 1.318 | 2,410,317 | -0.02(-1.65%) |
Feb 12, 2004 | 1.358 | 1.370 | 1.337 | 1.340 | 2,139,868 | +0.01(+0.38%) |
Feb 11, 2004 | 1.275 | 1.344 | 1.271 | 1.335 | 2,585,871 | +0.06(+4.55%) |
Feb 10, 2004 | 1.285 | 1.289 | 1.266 | 1.277 | 2,897,441 | -0.02(-1.42%) |
Feb 09, 2004 | 1.299 | 1.316 | 1.287 | 1.296 | 2,878,462 | +0.02(+1.29%) |
Feb 06, 2004 | 1.163 | 1.289 | 1.162 | 1.279 | 3,561,702 | +0.08(+7.04%) |
Feb 05, 2004 | 1.252 | 1.261 | 1.188 | 1.195 | 2,780,405 | -0.05(-4.06%) |
Feb 04, 2004 | 1.372 | 1.372 | 1.237 | 1.246 | 3,778,377 | -0.07(-5.52%) |
Feb 03, 2004 | 1.345 | 1.345 | 1.304 | 1.318 | 2,168,336 | -0.01(-1.00%) |
Feb 02, 2004 | 1.274 | 1.339 | 1.246 | 1.332 | 5,192,303 | +0.01(+0.67%) |
Jan 30, 2004 | 1.309 | 1.356 | 1.290 | 1.323 | 3,851,130 | -0.01(-0.43%) |
Jan 29, 2004 | 1.370 | 1.370 | 1.292 | 1.328 | 4,934,507 | -0.05(-3.71%) |
Jan 28, 2004 | 1.473 | 1.473 | 1.378 | 1.380 | 2,454,601 | -0.06(-4.13%) |
Jan 27, 2004 | 1.476 | 1.478 | 1.431 | 1.439 | 3,468,389 | -0.03(-2.28%) |
Jan 26, 2004 | 1.462 | 1.476 | 1.448 | 1.473 | 3,503,183 | +0.04(+2.64%) |
Jan 23, 2004 | 1.406 | 1.435 | 1.391 | 1.435 | 3,000,243 | +0.04(+2.62%) |
Jan 22, 2004 | 1.373 | 1.401 | 1.372 | 1.398 | 2,568,474 | +0.01(+0.55%) |
Jan 21, 2004 | 1.359 | 1.391 | 1.341 | 1.390 | 1,564,175 | -0.00(-0.05%) |
Jan 20, 2004 | 1.388 | 1.410 | 1.383 | 1.391 | 2,280,628 | +0.03(+2.56%) |
Jan 16, 2004 | 1.339 | 1.384 | 1.328 | 1.356 | 2,378,685 | +0.01(+0.37%) |
Jan 15, 2004 | 1.391 | 1.404 | 1.351 | 1.351 | 2,367,614 | -0.05(-3.52%) |
Jan 14, 2004 | 1.432 | 1.432 | 1.350 | 1.401 | 2,676,021 | -0.01(-0.67%) |
Jan 13, 2004 | 1.450 | 1.452 | 1.394 | 1.410 | 2,282,209 | -0.04(-3.09%) |
Jan 12, 2004 | 1.454 | 1.468 | 1.445 | 1.455 | 2,955,959 | +0.03(+1.95%) |
Jan 09, 2004 | 1.416 | 1.449 | 1.416 | 1.427 | 1,780,851 | +0.02(+1.44%) |
Jan 08, 2004 | 1.399 | 1.415 | 1.395 | 1.407 | 3,063,506 | -0.01(-0.58%) |
Jan 07, 2004 | 1.413 | 1.454 | 1.413 | 1.415 | 3,273,855 | -0.01(-0.75%) |
Jan 06, 2004 | 1.483 | 1.483 | 1.399 | 1.426 | 2,595,361 | -0.07(-4.69%) |
Jan 05, 2004 | 1.397 | 1.501 | 1.386 | 1.496 | 4,490,085 | +0.16(+11.87%) |
Jan 02, 2004 | 1.304 | 1.344 | 1.304 | 1.337 | 1,818,808 | +0.06(+4.60%) |
Dec 31, 2003 | 1.315 | 1.315 | 1.277 | 1.278 | 1,165,619 | -0.02(-1.22%) |
Dec 30, 2003 | 1.340 | 1.342 | 1.294 | 1.294 | 2,946,470 | +0.00(+0.05%) |
Dec 29, 2003 | 1.249 | 1.298 | 1.249 | 1.294 | 2,959,122 | +0.07(+5.46%) |
Dec 26, 2003 | 1.219 | 1.237 | 1.215 | 1.227 | 654,771 | +0.00(+0.10%) |
Dec 24, 2003 | 1.223 | 1.227 | 1.211 | 1.225 | 863,538 | +0.01(+0.68%) |
Dec 23, 2003 | 1.263 | 1.315 | 1.187 | 1.217 | 5,681,009 | -0.02(-1.38%) |
Dec 22, 2003 | 1.195 | 1.242 | 1.199 | 1.234 | 3,498,439 | +0.04(+3.28%) |
Dec 19, 2003 | 1.170 | 1.196 | 1.151 | 1.195 | 3,566,446 | +0.04(+3.22%) |
Dec 18, 2003 | 1.138 | 1.156 | 1.127 | 1.158 | 4,218,055 | +0.02(+1.72%) |
Dec 17, 2003 | 1.081 | 1.138 | 1.081 | 1.138 | 5,598,768 | +0.06(+5.39%) |
Dec 16, 2003 | 1.066 | 1.081 | 1.060 | 1.080 | 1,864,674 | +0.00(+0.29%) |
Dec 15, 2003 | 1.099 | 1.113 | 1.060 | 1.077 | 3,953,932 | +0.01(+0.59%) |
Dec 12, 2003 | 1.075 | 1.075 | 1.053 | 1.070 | 2,778,823 | -0.02(-1.57%) |
Dec 11, 2003 | 1.082 | 1.090 | 1.064 | 1.088 | 1,883,653 | +0.01(+1.00%) |
Dec 10, 2003 | 1.088 | 1.100 | 1.048 | 1.077 | 2,524,190 | -0.01(-0.99%) |
Dec 09, 2003 | 1.093 | 1.095 | 1.088 | 1.088 | 2,033,902 | +0.01(+0.59%) |
Dec 08, 2003 | 1.072 | 1.081 | 1.072 | 1.081 | 1,828,298 | -0.01(-0.52%) |
Dec 05, 2003 | 1.083 | 1.091 | 1.077 | 1.087 | 1,893,142 | +0.01(+0.47%) |
Dec 04, 2003 | 1.091 | 1.094 | 1.070 | 1.082 | 3,617,057 | -0.00(-0.41%) |
Dec 03, 2003 | 1.096 | 1.100 | 1.086 | 1.086 | 2,131,960 | -0.03(-2.77%) |
Dec 02, 2003 | 1.105 | 1.116 | 1.098 | 1.117 | 3,256,458 | +0.02(+1.84%) |
Dec 01, 2003 | 1.075 | 1.113 | 1.075 | 1.097 | 7,504,563 | +0.05(+5.22%) |
Nov 28, 2003 | 1.022 | 1.043 | 1.022 | 1.043 | 1,235,208 | +0.03(+3.32%) |
Nov 26, 2003 | 0.9990 | 1.012 | 0.9990 | 1.009 | 2,815,199 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9623 | 0.9794 | 0.9623 | 0.9756 | 2,448,274 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9516 | 0.9674 | 0.9510 | 0.9592 | 1,398,110 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9370 | 0.9516 | 0.9351 | 0.9491 | 2,576,382 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9238 | 0.9402 | 0.9200 | 0.9238 | 846,141 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9250 | 0.9295 | 0.9105 | 0.9263 | 1,031,185 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9295 | 0.9301 | 0.9187 | 0.9187 | 1,322,194 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9181 | 0.9212 | 0.9105 | 0.9105 | 1,135,569 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9149 | 0.9187 | 0.9086 | 0.9124 | 2,756,681 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9212 | 0.9212 | 0.8896 | 0.9029 | 933,128 | -0.02(-2.66%) |
Nov 12, 2003 | 0.9136 | 0.9276 | 0.9136 | 0.9276 | 827,162 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9174 | 0.9257 | 0.9099 | 0.9219 | 986,901 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9408 | 0.9453 | 0.9269 | 0.9200 | 1,145,058 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9832 | 0.9876 | 0.9541 | 0.9541 | 673,750 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9794 | 0.9927 | 0.9668 | 0.9674 | 2,459,345 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9491 | 0.9725 | 0.9446 | 0.9668 | 1,924,774 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9491 | 0.9491 | 0.9446 | 0.9453 | 967,922 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9351 | 0.9491 | 0.9351 | 0.9478 | 1,893,142 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9472 | 0.9472 | 0.9212 | 0.9193 | 983,738 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9503 | 0.9503 | 0.9383 | 0.9383 | 1,214,648 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9579 | 0.9636 | 0.9503 | 0.9592 | 1,461,373 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9592 | 0.9661 | 0.9547 | 0.9598 | 1,793,503 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9579 | 0.9598 | 0.9491 | 0.9598 | 1,077,051 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9478 | 0.9623 | 0.9427 | 0.9535 | 534,571 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9535 | 0.9630 | 0.9434 | 0.9478 | 2,834,178 | -0.04(-3.66%) |
Oct 22, 2003 | 0.9977 | 0.9977 | 0.9718 | 0.9838 | 988,483 | -0.01(-1.08%) |
Oct 21, 2003 | 1.001 | 1.031 | 0.9864 | 0.9946 | 3,855,874 | -0.01(-1.07%) |
Oct 20, 2003 | 0.9864 | 1.005 | 0.9743 | 1.005 | 2,283,791 | +0.02(+1.79%) |
Oct 17, 2003 | 0.9927 | 0.9952 | 0.9845 | 0.9876 | 1,760,290 | -0.00(-0.45%) |
Oct 16, 2003 | 1.012 | 1.012 | 0.9889 | 0.9920 | 1,757,127 | +0.00(+0.00%) |
Oct 15, 2003 | 0.9977 | 1.000 | 0.9845 | 0.9920 | 2,152,520 | -0.02(-1.94%) |
Oct 14, 2003 | 1.005 | 1.012 | 0.9984 | 1.012 | 1,369,642 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9687 | 1.010 | 0.9794 | 0.9977 | 1,519,891 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9661 | 0.9832 | 0.9604 | 0.9687 | 3,466,807 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9807 | 0.9939 | 0.9611 | 0.9718 | 2,970,193 | -0.02(-2.29%) |
Oct 08, 2003 | 0.9990 | 1.024 | 0.9927 | 0.9946 | 1,828,298 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9699 | 0.9819 | 0.9642 | 0.9781 | 1,040,674 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9832 | 0.9946 | 0.9775 | 0.9813 | 1,020,114 | +0.00(+0.45%) |
Oct 03, 2003 | 0.9908 | 0.9946 | 0.9769 | 0.9769 | 926,801 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9655 | 0.9895 | 0.9642 | 0.9895 | 1,961,150 | +0.04(+4.61%) |