Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 3.345 | 3.442 | 3.320 | 3.438 | 32,639,406 | +0.11(+3.37%) |
Sep 29, 2004 | 3.265 | 3.397 | 3.265 | 3.326 | 17,771,388 | +0.04(+1.12%) |
Sep 28, 2004 | 3.303 | 3.316 | 3.243 | 3.289 | 14,547,837 | +0.02(+0.73%) |
Sep 27, 2004 | 3.314 | 3.330 | 3.238 | 3.265 | 17,051,660 | -0.09(-2.74%) |
Sep 24, 2004 | 3.341 | 3.403 | 3.337 | 3.357 | 17,761,060 | +0.01(+0.41%) |
Sep 23, 2004 | 3.331 | 3.389 | 3.323 | 3.343 | 15,740,496 | +0.01(+0.17%) |
Sep 22, 2004 | 3.380 | 3.407 | 3.338 | 3.338 | 22,019,082 | -0.10(-2.86%) |
Sep 21, 2004 | 3.427 | 3.447 | 3.341 | 3.436 | 20,254,556 | +0.06(+1.85%) |
Sep 20, 2004 | 3.380 | 3.431 | 3.330 | 3.374 | 16,549,374 | -0.02(-0.57%) |
Sep 17, 2004 | 3.316 | 3.403 | 3.306 | 3.393 | 32,757,910 | +0.10(+2.93%) |
Sep 16, 2004 | 3.274 | 3.331 | 3.260 | 3.297 | 13,822,674 | +0.03(+1.07%) |
Sep 15, 2004 | 3.283 | 3.308 | 3.205 | 3.262 | 17,110,914 | -0.02(-0.64%) |
Sep 14, 2004 | 3.283 | 3.320 | 3.276 | 3.283 | 13,044,238 | -0.00(-0.11%) |
Sep 13, 2004 | 3.266 | 3.315 | 3.238 | 3.286 | 20,675,846 | +0.02(+0.68%) |
Sep 10, 2004 | 3.215 | 3.268 | 3.179 | 3.264 | 16,914,674 | +0.06(+1.84%) |
Sep 09, 2004 | 3.172 | 3.217 | 3.122 | 3.205 | 19,663,118 | +0.07(+2.29%) |
Sep 08, 2004 | 3.178 | 3.235 | 3.116 | 3.134 | 16,598,298 | -0.05(-1.47%) |
Sep 07, 2004 | 3.293 | 3.322 | 3.125 | 3.181 | 24,334,820 | +1.56(+96.70%) |
Sep 03, 2004 | 1.631 | 1.652 | 1.614 | 1.617 | 18,249,756 | -0.02(-1.37%) |
Sep 02, 2004 | 1.631 | 1.651 | 1.623 | 1.640 | 33,660,832 | +0.01(+0.42%) |
Sep 01, 2004 | 1.594 | 1.633 | 1.592 | 1.633 | 44,890,532 | +0.04(+2.71%) |
Aug 31, 2004 | 1.575 | 1.590 | 1.549 | 1.590 | 22,794,256 | +0.02(+1.39%) |
Aug 30, 2004 | 1.602 | 1.605 | 1.567 | 1.568 | 21,354,802 | -0.03(-1.74%) |
Aug 27, 2004 | 1.585 | 1.627 | 1.584 | 1.596 | 28,368,336 | +0.00(+0.22%) |
Aug 26, 2004 | 1.605 | 1.623 | 1.575 | 1.592 | 101,236,896 | +0.06(+3.62%) |
Aug 25, 2004 | 1.492 | 1.543 | 1.488 | 1.537 | 32,983,504 | +0.05(+3.13%) |
Aug 24, 2004 | 1.499 | 1.512 | 1.480 | 1.490 | 27,483,354 | -0.00(-0.25%) |
Aug 23, 2004 | 1.527 | 1.530 | 1.486 | 1.494 | 30,248,106 | -0.03(-1.90%) |
Aug 20, 2004 | 1.496 | 1.526 | 1.490 | 1.522 | 47,980,356 | +0.03(+2.18%) |
Aug 19, 2004 | 1.511 | 1.528 | 1.487 | 1.490 | 40,491,716 | -0.03(-2.04%) |
Aug 18, 2004 | 1.473 | 1.521 | 1.466 | 1.521 | 36,286,420 | +0.05(+3.25%) |
Aug 17, 2004 | 1.490 | 1.501 | 1.473 | 1.473 | 28,386,818 | -0.02(-1.02%) |
Aug 16, 2004 | 1.453 | 1.503 | 1.452 | 1.488 | 29,888,244 | +0.04(+2.76%) |
Aug 13, 2004 | 1.467 | 1.487 | 1.436 | 1.448 | 28,492,278 | -0.02(-1.08%) |
Aug 12, 2004 | 1.500 | 1.516 | 1.464 | 1.464 | 33,033,516 | -0.05(-3.19%) |
Aug 11, 2004 | 1.459 | 1.536 | 1.458 | 1.513 | 58,060,884 | +0.04(+2.67%) |
Aug 10, 2004 | 1.428 | 1.475 | 1.425 | 1.473 | 28,268,314 | +0.06(+3.89%) |
Aug 09, 2004 | 1.424 | 1.447 | 1.414 | 1.418 | 16,824,436 | +0.00(+0.06%) |
Aug 06, 2004 | 1.447 | 1.462 | 1.414 | 1.417 | 36,294,032 | -0.05(-3.19%) |
Aug 05, 2004 | 1.465 | 1.500 | 1.454 | 1.464 | 37,232,288 | +0.02(+1.24%) |
Aug 04, 2004 | 1.456 | 1.471 | 1.429 | 1.446 | 30,423,146 | -0.01(-0.77%) |
Aug 03, 2004 | 1.457 | 1.494 | 1.455 | 1.457 | 41,197,308 | -0.00(-0.20%) |
Aug 02, 2004 | 1.476 | 1.518 | 1.445 | 1.460 | 79,870,136 | -0.03(-1.76%) |
Jul 30, 2004 | 1.477 | 1.536 | 1.466 | 1.486 | 156,933,120 | +0.12(+8.64%) |
Jul 29, 2004 | 1.355 | 1.392 | 1.353 | 1.368 | 49,230,636 | +0.03(+2.15%) |
Jul 28, 2004 | 1.335 | 1.360 | 1.292 | 1.339 | 32,313,788 | +0.00(+0.03%) |
Jul 27, 2004 | 1.301 | 1.348 | 1.297 | 1.339 | 31,969,146 | +0.04(+3.41%) |
Jul 26, 2004 | 1.343 | 1.350 | 1.278 | 1.295 | 48,481,556 | -0.04(-3.23%) |
Jul 23, 2004 | 1.370 | 1.386 | 1.314 | 1.338 | 36,670,204 | -0.04(-2.79%) |
Jul 22, 2004 | 1.368 | 1.397 | 1.344 | 1.376 | 39,922,020 | +0.01(+0.77%) |
Jul 21, 2004 | 1.429 | 1.431 | 1.350 | 1.366 | 50,224,340 | -0.07(-4.79%) |
Jul 20, 2004 | 1.460 | 1.460 | 1.428 | 1.435 | 30,018,708 | -0.02(-1.14%) |
Jul 19, 2004 | 1.448 | 1.470 | 1.414 | 1.451 | 30,502,512 | +0.02(+1.07%) |
Jul 16, 2004 | 1.478 | 1.479 | 1.428 | 1.436 | 28,505,324 | -0.03(-2.22%) |
Jul 15, 2004 | 1.478 | 1.479 | 1.452 | 1.468 | 25,909,088 | -0.01(-0.70%) |
Jul 14, 2004 | 1.499 | 1.521 | 1.475 | 1.479 | 31,621,242 | -0.03(-2.12%) |
Jul 13, 2004 | 1.508 | 1.529 | 1.504 | 1.511 | 12,900,727 | +0.00(+0.11%) |
Jul 12, 2004 | 1.514 | 1.520 | 1.490 | 1.509 | 25,491,602 | +0.01(+0.46%) |
Jul 09, 2004 | 1.519 | 1.529 | 1.492 | 1.502 | 32,085,476 | -0.01(-0.67%) |
Jul 08, 2004 | 1.534 | 1.548 | 1.506 | 1.512 | 30,938,480 | -0.03(-2.00%) |
Jul 07, 2004 | 1.545 | 1.550 | 1.527 | 1.543 | 22,019,082 | +0.00(+0.25%) |
Jul 06, 2004 | 1.549 | 1.571 | 1.536 | 1.539 | 31,038,502 | -0.01(-0.71%) |
Jul 02, 2004 | 1.536 | 1.565 | 1.534 | 1.550 | 25,693,822 | +0.01(+0.70%) |
Jul 01, 2004 | 1.541 | 1.559 | 1.530 | 1.540 | 47,166,044 | -0.00(-0.07%) |
Jun 30, 2004 | 1.509 | 1.558 | 1.507 | 1.541 | 350,388,576 | +0.03(+2.26%) |
Jun 29, 2004 | 1.473 | 1.522 | 1.469 | 1.507 | 34,830,660 | +0.04(+2.47%) |
Jun 28, 2004 | 1.501 | 1.501 | 1.463 | 1.470 | 25,144,786 | -0.02(-1.55%) |
Jun 25, 2004 | 1.487 | 1.526 | 1.474 | 1.494 | 27,610,558 | +0.01(+0.45%) |
Jun 24, 2004 | 1.529 | 1.531 | 1.479 | 1.487 | 41,619,144 | -0.01(-0.75%) |
Jun 23, 2004 | 1.441 | 1.502 | 1.439 | 1.498 | 20,738,360 | +0.05(+3.74%) |
Jun 22, 2004 | 1.446 | 1.457 | 1.424 | 1.444 | 21,948,414 | -0.00(-0.27%) |
Jun 21, 2004 | 1.481 | 1.481 | 1.448 | 1.448 | 15,703,532 | -0.03(-2.22%) |
Jun 18, 2004 | 1.460 | 1.486 | 1.455 | 1.481 | 20,929,706 | +0.02(+1.53%) |
Jun 17, 2004 | 1.474 | 1.479 | 1.447 | 1.459 | 18,013,834 | -0.02(-1.51%) |
Jun 16, 2004 | 1.468 | 1.489 | 1.466 | 1.481 | 16,777,686 | +0.01(+0.83%) |
Jun 15, 2004 | 1.431 | 1.472 | 1.429 | 1.469 | 23,108,458 | +0.05(+3.35%) |
Jun 14, 2004 | 1.415 | 1.448 | 1.405 | 1.421 | 21,476,570 | +0.00(+0.11%) |
Jun 10, 2004 | 1.454 | 1.475 | 1.407 | 1.419 | 36,139,648 | -0.03(-1.97%) |
Jun 09, 2004 | 1.491 | 1.497 | 1.445 | 1.448 | 29,256,580 | -0.03(-2.33%) |
Jun 08, 2004 | 1.489 | 1.498 | 1.474 | 1.482 | 17,968,172 | -0.01(-0.71%) |
Jun 07, 2004 | 1.483 | 1.493 | 1.473 | 1.493 | 16,914,674 | +0.01(+0.60%) |
Jun 04, 2004 | 1.493 | 1.496 | 1.474 | 1.484 | 28,711,892 | +0.01(+0.36%) |
Jun 03, 2004 | 1.534 | 1.547 | 1.479 | 1.479 | 22,746,420 | -0.05(-3.42%) |
Jun 02, 2004 | 1.544 | 1.559 | 1.531 | 1.531 | 26,548,362 | -0.01(-0.52%) |
Jun 01, 2004 | 1.496 | 1.541 | 1.496 | 1.539 | 22,683,362 | +0.04(+2.46%) |
May 28, 2004 | 1.512 | 1.522 | 1.493 | 1.502 | 19,294,556 | -0.01(-0.58%) |
May 27, 2004 | 1.513 | 1.539 | 1.493 | 1.511 | 28,594,474 | -0.00(-0.32%) |
May 26, 2004 | 1.462 | 1.519 | 1.461 | 1.516 | 37,009,412 | +0.05(+3.36%) |
May 25, 2004 | 1.443 | 1.468 | 1.433 | 1.467 | 25,483,992 | +0.02(+1.56%) |
May 24, 2004 | 1.450 | 1.468 | 1.438 | 1.444 | 22,197,384 | -0.01(-0.84%) |
May 21, 2004 | 1.471 | 1.476 | 1.440 | 1.456 | 23,568,344 | +0.00(+0.29%) |
May 20, 2004 | 1.448 | 1.476 | 1.443 | 1.452 | 25,483,992 | +0.01(+0.43%) |
May 19, 2004 | 1.445 | 1.469 | 1.431 | 1.446 | 47,670,504 | +0.01(+0.54%) |
May 18, 2004 | 1.386 | 1.445 | 1.380 | 1.438 | 112,685,128 | +0.11(+8.58%) |
May 17, 2004 | 1.288 | 1.327 | 1.286 | 1.325 | 44,270,824 | +0.04(+3.36%) |
May 14, 2004 | 1.304 | 1.309 | 1.268 | 1.282 | 24,911,038 | -0.02(-1.64%) |
May 13, 2004 | 1.293 | 1.314 | 1.287 | 1.303 | 23,063,882 | +0.01(+0.57%) |
May 12, 2004 | 1.266 | 1.308 | 1.249 | 1.296 | 31,843,030 | +0.02(+1.70%) |
May 11, 2004 | 1.266 | 1.297 | 1.265 | 1.274 | 20,910,138 | +0.02(+1.22%) |
May 10, 2004 | 1.272 | 1.276 | 1.245 | 1.259 | 31,183,100 | -0.02(-1.48%) |
May 07, 2004 | 1.304 | 1.326 | 1.277 | 1.277 | 31,095,036 | -0.03(-2.08%) |
May 06, 2004 | 1.339 | 1.339 | 1.298 | 1.304 | 31,762,578 | -0.04(-2.76%) |
May 05, 2004 | 1.350 | 1.360 | 1.335 | 1.342 | 28,629,264 | -0.00(-0.02%) |
May 04, 2004 | 1.366 | 1.375 | 1.327 | 1.342 | 48,301,080 | -0.05(-3.44%) |
May 03, 2004 | 1.403 | 1.414 | 1.368 | 1.390 | 26,585,326 | -0.01(-0.84%) |
Apr 30, 2004 | 1.413 | 1.425 | 1.394 | 1.401 | 26,562,496 | -0.01(-0.83%) |
Apr 29, 2004 | 1.396 | 1.423 | 1.388 | 1.413 | 28,485,754 | +0.00(+0.23%) |
Apr 28, 2004 | 1.419 | 1.448 | 1.396 | 1.410 | 30,228,538 | -0.02(-1.72%) |
Apr 27, 2004 | 1.422 | 1.448 | 1.401 | 1.434 | 29,480,542 | +0.02(+1.35%) |
Apr 26, 2004 | 1.383 | 1.430 | 1.382 | 1.415 | 41,782,224 | +0.03(+2.38%) |
Apr 23, 2004 | 1.460 | 1.468 | 1.359 | 1.382 | 118,132,000 | +0.02(+1.52%) |
Apr 22, 2004 | 1.329 | 1.363 | 1.324 | 1.362 | 31,433,156 | +0.03(+2.39%) |
Apr 21, 2004 | 1.307 | 1.340 | 1.306 | 1.330 | 27,309,402 | +0.02(+1.47%) |
Apr 20, 2004 | 1.347 | 1.359 | 1.307 | 1.311 | 19,251,068 | -0.03(-2.55%) |
Apr 19, 2004 | 1.319 | 1.345 | 1.315 | 1.345 | 19,975,144 | +0.03(+2.04%) |
Apr 16, 2004 | 1.302 | 1.322 | 1.298 | 1.318 | 18,793,356 | +0.01(+0.77%) |
Apr 15, 2004 | 1.305 | 1.312 | 1.291 | 1.308 | 21,713,578 | +0.01(+0.51%) |
Apr 14, 2004 | 1.274 | 1.305 | 1.272 | 1.301 | 35,080,716 | +0.02(+1.85%) |
Apr 13, 2004 | 1.320 | 1.325 | 1.274 | 1.278 | 23,418,310 | -0.03(-2.61%) |
Apr 12, 2004 | 1.318 | 1.340 | 1.302 | 1.312 | 16,130,802 | -0.01(-0.73%) |
Apr 08, 2004 | 1.325 | 1.330 | 1.298 | 1.322 | 22,750,768 | +0.01(+0.86%) |
Apr 07, 2004 | 1.295 | 1.317 | 1.293 | 1.310 | 21,923,408 | +0.02(+1.17%) |
Apr 06, 2004 | 1.315 | 1.323 | 1.284 | 1.295 | 26,189,586 | -0.04(-2.76%) |
Apr 05, 2004 | 1.318 | 1.339 | 1.309 | 1.332 | 17,613,744 | +0.01(+0.96%) |
Apr 02, 2004 | 1.308 | 1.327 | 1.296 | 1.319 | 24,563,132 | +0.04(+2.80%) |
Apr 01, 2004 | 1.278 | 1.304 | 1.273 | 1.283 | 20,885,132 | +0.01(+0.65%) |
Mar 31, 2004 | 1.275 | 1.293 | 1.253 | 1.275 | 26,006,936 | +0.00(+0.00%) |
Mar 30, 2004 | 1.268 | 1.280 | 1.258 | 1.275 | 17,078,840 | +0.00(+0.27%) |
Mar 29, 2004 | 1.242 | 1.276 | 1.239 | 1.272 | 26,537,490 | +0.03(+2.81%) |
Mar 26, 2004 | 1.224 | 1.256 | 1.223 | 1.237 | 31,042,850 | +0.01(+0.84%) |
Mar 25, 2004 | 1.200 | 1.236 | 1.191 | 1.227 | 26,015,634 | +0.04(+3.05%) |
Mar 24, 2004 | 1.198 | 1.215 | 1.184 | 1.190 | 44,540,452 | -0.00(-0.27%) |
Mar 23, 2004 | 1.241 | 1.241 | 1.188 | 1.193 | 40,128,588 | -0.04(-2.92%) |
Mar 22, 2004 | 1.258 | 1.259 | 1.224 | 1.229 | 31,852,816 | -0.04(-3.33%) |
Mar 19, 2004 | 1.306 | 1.314 | 1.270 | 1.272 | 23,680,326 | -0.03(-2.49%) |
Mar 18, 2004 | 1.290 | 1.315 | 1.273 | 1.304 | 17,958,386 | +0.01(+0.73%) |
Mar 17, 2004 | 1.288 | 1.301 | 1.276 | 1.295 | 24,283,722 | +0.02(+1.55%) |
Mar 16, 2004 | 1.303 | 1.312 | 1.249 | 1.275 | 40,496,064 | -0.02(-1.58%) |
Mar 15, 2004 | 1.318 | 1.325 | 1.293 | 1.295 | 25,348,092 | -0.03(-2.03%) |
Mar 12, 2004 | 1.295 | 1.329 | 1.285 | 1.322 | 25,254,592 | +0.04(+2.86%) |
Mar 11, 2004 | 1.286 | 1.318 | 1.277 | 1.285 | 33,654,308 | -0.01(-0.55%) |
Mar 10, 2004 | 1.298 | 1.322 | 1.284 | 1.293 | 39,451,264 | -0.01(-0.48%) |
Mar 09, 2004 | 1.300 | 1.316 | 1.280 | 1.299 | 35,804,792 | +0.01(+0.98%) |
Mar 08, 2004 | 1.315 | 1.323 | 1.276 | 1.286 | 23,520,506 | -0.03(-2.44%) |
Mar 05, 2004 | 1.271 | 1.326 | 1.269 | 1.318 | 32,756,280 | +0.04(+3.11%) |
Mar 04, 2004 | 1.272 | 1.299 | 1.263 | 1.279 | 20,312,176 | +0.00(+0.07%) |
Mar 03, 2004 | 1.251 | 1.295 | 1.246 | 1.278 | 28,761,904 | +0.03(+2.08%) |
Mar 02, 2004 | 1.263 | 1.292 | 1.251 | 1.252 | 36,188,572 | -0.01(-0.71%) |
Mar 01, 2004 | 1.254 | 1.268 | 1.226 | 1.261 | 32,153,970 | +0.01(+1.01%) |
Feb 27, 2004 | 1.259 | 1.271 | 1.243 | 1.248 | 36,549,524 | -0.01(-0.59%) |
Feb 26, 2004 | 1.256 | 1.269 | 1.246 | 1.255 | 31,071,118 | -0.00(-0.31%) |
Feb 25, 2004 | 1.243 | 1.276 | 1.238 | 1.259 | 26,525,530 | +0.01(+1.20%) |
Feb 24, 2004 | 1.246 | 1.253 | 1.225 | 1.244 | 29,081,540 | -0.00(-0.37%) |
Feb 23, 2004 | 1.275 | 1.282 | 1.244 | 1.249 | 31,812,590 | -0.03(-2.43%) |
Feb 20, 2004 | 1.289 | 1.299 | 1.260 | 1.280 | 30,995,014 | -0.00(-0.14%) |
Feb 19, 2004 | 1.328 | 1.336 | 1.276 | 1.282 | 28,929,332 | -0.04(-3.20%) |
Feb 18, 2004 | 1.340 | 1.357 | 1.317 | 1.324 | 26,225,464 | -0.01(-1.08%) |
Feb 17, 2004 | 1.350 | 1.352 | 1.319 | 1.339 | 21,978,856 | -0.00(-0.15%) |
Feb 13, 2004 | 1.372 | 1.373 | 1.334 | 1.341 | 26,802,766 | -0.02(-1.45%) |
Feb 12, 2004 | 1.343 | 1.372 | 1.338 | 1.360 | 36,059,196 | +0.01(+0.96%) |
Feb 11, 2004 | 1.325 | 1.350 | 1.300 | 1.347 | 29,281,586 | +0.03(+2.14%) |
Feb 10, 2004 | 1.327 | 1.333 | 1.313 | 1.319 | 29,574,042 | -0.01(-0.61%) |
Feb 09, 2004 | 1.300 | 1.357 | 1.295 | 1.327 | 36,023,320 | +0.03(+2.05%) |
Feb 06, 2004 | 1.288 | 1.304 | 1.286 | 1.301 | 21,459,174 | +0.01(+1.00%) |
Feb 05, 2004 | 1.304 | 1.304 | 1.273 | 1.288 | 38,871,784 | -0.00(-0.36%) |
Feb 04, 2004 | 1.292 | 1.304 | 1.279 | 1.292 | 42,332,348 | -0.00(-0.02%) |
Feb 03, 2004 | 1.304 | 1.311 | 1.289 | 1.293 | 38,382,544 | -0.00(-0.11%) |
Feb 02, 2004 | 1.268 | 1.311 | 1.262 | 1.294 | 65,801,756 | +0.03(+2.66%) |
Jan 30, 2004 | 1.251 | 1.283 | 1.221 | 1.260 | 224,412,432 | -0.14(-9.69%) |
Jan 29, 2004 | 1.412 | 1.422 | 1.387 | 1.396 | 39,719,804 | -0.01(-0.54%) |
Jan 28, 2004 | 1.411 | 1.448 | 1.378 | 1.403 | 61,959,588 | -0.00(-0.07%) |
Jan 27, 2004 | 1.479 | 1.481 | 1.404 | 1.404 | 79,235,208 | -0.08(-5.38%) |
Jan 26, 2004 | 1.498 | 1.506 | 1.473 | 1.484 | 51,044,088 | -0.03(-1.86%) |
Jan 23, 2004 | 1.505 | 1.522 | 1.498 | 1.512 | 33,448,826 | +0.01(+0.84%) |
Jan 22, 2004 | 1.523 | 1.529 | 1.485 | 1.499 | 35,560,172 | -0.00(-0.26%) |
Jan 21, 2004 | 1.461 | 1.526 | 1.458 | 1.503 | 58,121,768 | +0.04(+2.86%) |
Jan 20, 2004 | 1.456 | 1.466 | 1.436 | 1.461 | 30,000,226 | +0.00(+0.25%) |
Jan 16, 2004 | 1.435 | 1.469 | 1.421 | 1.458 | 37,320,348 | +0.03(+2.32%) |
Jan 15, 2004 | 1.397 | 1.431 | 1.393 | 1.425 | 35,671,024 | +0.02(+1.51%) |
Jan 14, 2004 | 1.422 | 1.436 | 1.394 | 1.403 | 27,620,506 | -0.01(-0.64%) |
Jan 13, 2004 | 1.438 | 1.445 | 1.394 | 1.412 | 37,409,488 | -0.03(-2.28%) |
Jan 12, 2004 | 1.437 | 1.460 | 1.405 | 1.445 | 36,360,308 | +0.01(+0.75%) |
Jan 09, 2004 | 1.398 | 1.469 | 1.398 | 1.434 | 49,091,224 | +0.02(+1.70%) |
Jan 08, 2004 | 1.441 | 1.442 | 1.389 | 1.411 | 52,317,168 | -0.02(-1.60%) |
Jan 07, 2004 | 1.345 | 1.436 | 1.330 | 1.433 | 64,789,896 | +0.10(+7.59%) |
Jan 06, 2004 | 1.329 | 1.348 | 1.326 | 1.332 | 22,589,862 | -0.01(-0.38%) |
Jan 05, 2004 | 1.336 | 1.352 | 1.334 | 1.337 | 28,279,186 | +0.00(+0.24%) |
Jan 02, 2004 | 1.343 | 1.362 | 1.333 | 1.334 | 29,424,008 | -0.01(-0.45%) |
Dec 31, 2003 | 1.342 | 1.352 | 1.330 | 1.340 | 20,389,368 | +0.00(+0.24%) |
Dec 30, 2003 | 1.348 | 1.357 | 1.328 | 1.337 | 21,972,746 | -0.01(-0.79%) |
Dec 29, 2003 | 1.350 | 1.359 | 1.343 | 1.347 | 29,546,232 | -0.01(-0.59%) |
Dec 26, 2003 | 1.356 | 1.367 | 1.350 | 1.356 | 7,571,605 | -0.00(-0.32%) |
Dec 24, 2003 | 1.364 | 1.373 | 1.356 | 1.360 | 7,326,049 | -0.01(-0.56%) |
Dec 23, 2003 | 1.373 | 1.391 | 1.346 | 1.367 | 37,033,752 | -0.00(-0.25%) |
Dec 22, 2003 | 1.361 | 1.377 | 1.356 | 1.371 | 21,766,406 | +0.01(+0.37%) |
Dec 19, 2003 | 1.362 | 1.372 | 1.346 | 1.366 | 41,053,244 | +0.01(+1.11%) |
Dec 18, 2003 | 1.324 | 1.360 | 1.322 | 1.351 | 47,339,276 | +0.04(+2.96%) |
Dec 17, 2003 | 1.287 | 1.327 | 1.279 | 1.312 | 28,139,426 | +0.02(+1.24%) |
Dec 16, 2003 | 1.290 | 1.309 | 1.270 | 1.296 | 34,565,384 | +0.01(+0.50%) |
Dec 15, 2003 | 1.301 | 1.330 | 1.287 | 1.290 | 31,576,602 | +0.00(+0.11%) |
Dec 12, 2003 | 1.299 | 1.299 | 1.269 | 1.288 | 20,307,186 | +0.00(+0.00%) |
Dec 11, 2003 | 1.276 | 1.296 | 1.274 | 1.288 | 38,741,320 | +0.00(+0.07%) |
Dec 10, 2003 | 1.293 | 1.305 | 1.271 | 1.287 | 31,860,078 | -0.02(-1.29%) |
Dec 09, 2003 | 1.319 | 1.330 | 1.296 | 1.304 | 26,488,196 | -0.01(-0.96%) |
Dec 08, 2003 | 1.322 | 1.339 | 1.296 | 1.317 | 29,571,182 | -0.01(-0.59%) |
Dec 05, 2003 | 1.349 | 1.353 | 1.323 | 1.325 | 36,890,188 | -0.02(-1.81%) |
Dec 04, 2003 | 1.356 | 1.366 | 1.313 | 1.349 | 45,927,656 | +0.00(+0.05%) |
Dec 03, 2003 | 1.368 | 1.400 | 1.341 | 1.348 | 36,128,776 | -0.03(-2.01%) |
Dec 02, 2003 | 1.381 | 1.411 | 1.376 | 1.376 | 38,166,648 | -0.01(-0.57%) |
Dec 01, 2003 | 1.350 | 1.385 | 1.350 | 1.384 | 34,651,968 | +0.03(+2.54%) |
Nov 28, 2003 | 1.353 | 1.356 | 1.340 | 1.349 | 8,360,945 | -0.00(-0.12%) |
Nov 26, 2003 | 1.347 | 1.357 | 1.319 | 1.351 | 30,756,830 | +0.01(+0.82%) |
Nov 25, 2003 | 1.365 | 1.366 | 1.331 | 1.340 | 40,132,688 | -0.02(-1.80%) |
Nov 24, 2003 | 1.311 | 1.366 | 1.306 | 1.365 | 45,279,856 | +0.06(+4.47%) |
Nov 21, 2003 | 1.280 | 1.312 | 1.275 | 1.306 | 37,363,436 | +0.03(+2.10%) |
Nov 20, 2003 | 1.257 | 1.307 | 1.245 | 1.279 | 47,805,404 | +0.02(+1.66%) |
Nov 19, 2003 | 1.245 | 1.275 | 1.239 | 1.258 | 39,192,728 | +0.02(+1.41%) |
Nov 18, 2003 | 1.261 | 1.284 | 1.240 | 1.241 | 29,711,334 | -0.02(-1.37%) |
Nov 17, 2003 | 1.235 | 1.264 | 1.226 | 1.258 | 25,234,132 | +0.01(+0.83%) |
Nov 14, 2003 | 1.262 | 1.278 | 1.235 | 1.248 | 41,617,392 | -0.02(-1.42%) |
Nov 13, 2003 | 1.233 | 1.283 | 1.233 | 1.266 | 43,492,304 | +0.02(+1.55%) |
Nov 12, 2003 | 1.208 | 1.253 | 1.205 | 1.246 | 39,208,968 | +0.05(+3.93%) |
Nov 11, 2003 | 1.203 | 1.211 | 1.188 | 1.199 | 43,077,548 | +0.00(+0.13%) |
Nov 10, 2003 | 1.229 | 1.231 | 1.191 | 1.198 | 31,376,502 | -0.03(-2.49%) |
Nov 07, 2003 | 1.243 | 1.256 | 1.223 | 1.228 | 38,426,676 | -0.01(-0.91%) |
Nov 06, 2003 | 1.210 | 1.247 | 1.201 | 1.239 | 46,800,688 | +0.03(+2.47%) |
Nov 05, 2003 | 1.230 | 1.237 | 1.201 | 1.210 | 59,552,948 | -0.02(-1.98%) |
Nov 04, 2003 | 1.263 | 1.278 | 1.227 | 1.234 | 54,760,020 | -0.04(-2.84%) |
Nov 03, 2003 | 1.258 | 1.273 | 1.239 | 1.270 | 34,060,140 | +0.02(+1.25%) |
Oct 31, 2003 | 1.249 | 1.267 | 1.241 | 1.254 | 43,190,584 | +0.00(+0.26%) |
Oct 30, 2003 | 1.196 | 1.267 | 1.233 | 1.251 | 112,299,840 | +0.06(+4.63%) |
Oct 29, 2003 | 1.166 | 1.205 | 1.156 | 1.196 | 363,582,688 | -0.17(-12.55%) |
Oct 28, 2003 | 1.332 | 1.367 | 1.173 | 1.367 | 59,777,692 | +0.05(+3.55%) |
Oct 27, 2003 | 1.347 | 1.354 | 1.300 | 1.320 | 35,426,444 | -0.02(-1.70%) |
Oct 24, 2003 | 1.322 | 1.345 | 1.306 | 1.343 | 24,535,952 | +0.01(+0.79%) |
Oct 23, 2003 | 1.339 | 1.342 | 1.304 | 1.333 | 27,535,540 | -0.01(-0.65%) |
Oct 22, 2003 | 1.369 | 1.372 | 1.318 | 1.341 | 28,592,300 | -0.04(-2.78%) |
Oct 21, 2003 | 1.348 | 1.381 | 1.339 | 1.380 | 31,339,232 | +0.04(+2.74%) |
Oct 20, 2003 | 1.323 | 1.353 | 1.313 | 1.343 | 40,212,556 | +0.02(+1.72%) |
Oct 17, 2003 | 1.370 | 1.377 | 1.317 | 1.320 | 36,184,028 | -0.05(-3.58%) |
Oct 16, 2003 | 1.368 | 1.380 | 1.368 | 1.369 | 22,136,250 | -0.00(-0.07%) |
Oct 15, 2003 | 1.418 | 1.418 | 1.362 | 1.370 | 46,385,268 | -0.04(-2.96%) |
Oct 14, 2003 | 1.410 | 1.416 | 1.386 | 1.412 | 30,431,442 | +0.00(+0.29%) |
Oct 13, 2003 | 1.390 | 1.414 | 1.385 | 1.408 | 33,314,122 | +0.02(+1.63%) |
Oct 10, 2003 | 1.383 | 1.406 | 1.374 | 1.385 | 29,195,750 | -0.00(-0.02%) |
Oct 09, 2003 | 1.379 | 1.408 | 1.368 | 1.385 | 52,458,940 | +0.02(+1.38%) |
Oct 08, 2003 | 1.380 | 1.383 | 1.341 | 1.367 | 51,378,032 | +0.02(+1.62%) |
Oct 07, 2003 | 1.345 | 1.363 | 1.324 | 1.345 | 39,604,028 | -0.01(-1.00%) |
Oct 06, 2003 | 1.359 | 1.373 | 1.335 | 1.358 | 19,902,846 | +0.01(+0.48%) |
Oct 03, 2003 | 1.368 | 1.389 | 1.346 | 1.352 | 39,847,396 | -0.00(-0.17%) |
Oct 02, 2003 | 1.341 | 1.368 | 1.334 | 1.354 | 58,427,652 | +0.05(+3.71%) |