Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.364 | 1.386 | 1.343 | 1.353 | 15,796,899 | -0.02(-1.25%) |
Oct 28, 2004 | 1.407 | 1.409 | 1.357 | 1.370 | 10,280,900 | -0.01(-0.93%) |
Oct 27, 2004 | 1.333 | 1.406 | 1.321 | 1.383 | 25,549,298 | +0.01(+0.73%) |
Oct 26, 2004 | 1.420 | 1.420 | 1.364 | 1.373 | 16,727,899 | -0.05(-3.80%) |
Oct 25, 2004 | 1.413 | 1.450 | 1.390 | 1.427 | 21,847,700 | +0.03(+1.94%) |
Oct 22, 2004 | 1.443 | 1.450 | 1.389 | 1.400 | 20,034,700 | -0.04(-2.68%) |
Oct 21, 2004 | 1.470 | 1.479 | 1.424 | 1.439 | 20,360,200 | -0.00(-0.30%) |
Oct 20, 2004 | 1.427 | 1.471 | 1.421 | 1.443 | 21,674,800 | +0.02(+1.71%) |
Oct 19, 2004 | 1.427 | 1.441 | 1.381 | 1.419 | 55,055,696 | +0.01(+0.61%) |
Oct 18, 2004 | 1.514 | 1.523 | 1.407 | 1.410 | 86,211,296 | -0.06(-4.17%) |
Oct 15, 2004 | 1.431 | 1.641 | 1.423 | 1.471 | 323,579,872 | -1.02(-40.91%) |
Oct 14, 2004 | 2.491 | 2.529 | 2.429 | 2.490 | 156,902,896 | +0.01(+0.46%) |
Oct 13, 2004 | 2.529 | 2.531 | 2.450 | 2.479 | 14,431,199 | +0.01(+0.41%) |
Oct 12, 2004 | 2.559 | 2.567 | 2.443 | 2.469 | 19,377,400 | -0.02(-0.86%) |
Oct 11, 2004 | 2.404 | 2.493 | 2.370 | 2.490 | 11,899,999 | +0.10(+4.00%) |
Oct 08, 2004 | 2.471 | 2.531 | 2.393 | 2.394 | 15,325,099 | -0.11(-4.45%) |
Oct 07, 2004 | 2.546 | 2.593 | 2.486 | 2.506 | 13,985,999 | -0.06(-2.28%) |
Oct 06, 2004 | 2.496 | 2.607 | 2.484 | 2.564 | 26,807,198 | -0.01(-0.55%) |
Oct 05, 2004 | 2.756 | 2.800 | 2.557 | 2.579 | 137,592,688 | +0.11(+4.64%) |
Oct 04, 2004 | 2.456 | 2.540 | 2.407 | 2.464 | 38,298,400 | +0.13(+5.63%) |
Oct 01, 2004 | 2.486 | 2.516 | 2.273 | 2.333 | 50,056,996 | +0.13(+5.90%) |
Sep 30, 2004 | 2.320 | 2.320 | 2.133 | 2.203 | 20,393,100 | -0.14(-5.86%) |
Sep 29, 2004 | 2.299 | 2.386 | 2.249 | 2.340 | 10,157,700 | -0.00(-0.06%) |
Sep 28, 2004 | 2.326 | 2.364 | 2.274 | 2.341 | 7,802,899 | +0.01(+0.31%) |
Sep 27, 2004 | 2.356 | 2.371 | 2.293 | 2.334 | 7,326,899 | -0.04(-1.86%) |
Sep 24, 2004 | 2.426 | 2.450 | 2.371 | 2.379 | 14,012,599 | -0.02(-0.89%) |
Sep 23, 2004 | 2.410 | 2.459 | 2.357 | 2.400 | 5,261,900 | -0.01(-0.30%) |
Sep 22, 2004 | 2.520 | 2.530 | 2.380 | 2.407 | 8,579,200 | -0.09(-3.77%) |
Sep 21, 2004 | 2.574 | 2.586 | 2.476 | 2.501 | 9,396,800 | -0.04(-1.41%) |
Sep 20, 2004 | 2.471 | 2.571 | 2.417 | 2.537 | 16,701,999 | +0.11(+4.53%) |
Sep 17, 2004 | 2.456 | 2.507 | 2.393 | 2.427 | 13,881,699 | -0.01(-0.59%) |
Sep 16, 2004 | 2.309 | 2.536 | 2.284 | 2.441 | 24,628,098 | +0.17(+7.48%) |
Sep 15, 2004 | 2.341 | 2.397 | 2.257 | 2.271 | 13,435,099 | -0.06(-2.57%) |
Sep 14, 2004 | 2.293 | 2.336 | 2.214 | 2.331 | 11,990,299 | +0.07(+3.16%) |
Sep 13, 2004 | 2.157 | 2.279 | 2.153 | 2.260 | 12,112,099 | +0.13(+5.89%) |
Sep 10, 2004 | 2.164 | 2.203 | 2.124 | 2.134 | 10,673,600 | -0.02(-0.93%) |
Sep 09, 2004 | 2.143 | 2.206 | 2.143 | 2.154 | 6,567,399 | +0.00(+0.07%) |
Sep 08, 2004 | 2.221 | 2.234 | 2.124 | 2.153 | 14,307,299 | -0.05(-2.21%) |
Sep 07, 2004 | 2.394 | 2.454 | 2.166 | 2.201 | 92,884,392 | +0.15(+7.31%) |
Sep 03, 2004 | 2.127 | 2.143 | 2.029 | 2.051 | 14,432,599 | -0.07(-3.30%) |
Sep 02, 2004 | 2.014 | 2.157 | 1.983 | 2.121 | 15,357,999 | +0.08(+4.06%) |
Sep 01, 2004 | 2.001 | 2.074 | 1.986 | 2.039 | 12,442,499 | +0.05(+2.29%) |
Aug 31, 2004 | 2.056 | 2.086 | 1.979 | 1.993 | 9,816,100 | -0.07(-3.46%) |
Aug 30, 2004 | 2.157 | 2.157 | 2.007 | 2.064 | 8,482,600 | -0.10(-4.62%) |
Aug 27, 2004 | 2.196 | 2.196 | 2.151 | 2.164 | 2,498,300 | -0.01(-0.59%) |
Aug 26, 2004 | 2.229 | 2.241 | 2.111 | 2.177 | 6,768,299 | -0.06(-2.74%) |
Aug 25, 2004 | 2.221 | 2.279 | 2.180 | 2.239 | 7,522,899 | +0.03(+1.36%) |
Aug 24, 2004 | 2.276 | 2.303 | 2.179 | 2.209 | 7,219,799 | -0.06(-2.83%) |
Aug 23, 2004 | 2.310 | 2.321 | 2.236 | 2.273 | 5,950,699 | +0.01(+0.44%) |
Aug 20, 2004 | 2.264 | 2.286 | 2.221 | 2.263 | 7,657,999 | -0.00(-0.06%) |
Aug 19, 2004 | 2.274 | 2.307 | 2.200 | 2.264 | 5,968,899 | +0.02(+0.70%) |
Aug 18, 2004 | 2.241 | 2.279 | 2.193 | 2.249 | 11,514,999 | +0.02(+1.09%) |
Aug 17, 2004 | 2.244 | 2.379 | 2.211 | 2.224 | 9,686,600 | +0.03(+1.24%) |
Aug 16, 2004 | 2.126 | 2.226 | 2.101 | 2.197 | 8,034,599 | +0.06(+2.67%) |
Aug 13, 2004 | 2.186 | 2.207 | 2.094 | 2.140 | 15,285,899 | -0.06(-2.60%) |
Aug 12, 2004 | 2.270 | 2.284 | 2.186 | 2.197 | 13,948,899 | -0.10(-4.53%) |
Aug 11, 2004 | 2.334 | 2.406 | 2.266 | 2.301 | 18,865,700 | -0.15(-6.01%) |
Aug 10, 2004 | 2.390 | 2.513 | 2.346 | 2.449 | 18,316,200 | +0.10(+4.39%) |
Aug 09, 2004 | 2.376 | 2.454 | 2.224 | 2.346 | 21,903,700 | -0.07(-2.90%) |
Aug 06, 2004 | 2.376 | 2.464 | 2.180 | 2.416 | 35,904,400 | -0.03(-1.11%) |
Aug 05, 2004 | 2.511 | 2.576 | 2.420 | 2.443 | 21,088,200 | -0.06(-2.45%) |
Aug 04, 2004 | 2.717 | 2.730 | 2.433 | 2.504 | 36,989,400 | -0.25(-8.93%) |
Aug 03, 2004 | 2.893 | 2.896 | 2.750 | 2.750 | 7,211,399 | -0.13(-4.51%) |
Aug 02, 2004 | 2.834 | 2.914 | 2.796 | 2.880 | 10,023,300 | -0.05(-1.66%) |
Jul 30, 2004 | 2.870 | 2.957 | 2.867 | 2.929 | 5,052,600 | +0.03(+0.99%) |
Jul 29, 2004 | 2.920 | 2.957 | 2.823 | 2.900 | 7,384,299 | +0.01(+0.35%) |
Jul 28, 2004 | 2.933 | 2.934 | 2.751 | 2.890 | 10,969,700 | -0.02(-0.64%) |
Jul 27, 2004 | 2.743 | 2.927 | 2.734 | 2.909 | 14,306,599 | +0.19(+6.82%) |
Jul 26, 2004 | 2.881 | 2.890 | 2.643 | 2.723 | 19,456,500 | -0.17(-5.97%) |
Jul 23, 2004 | 2.877 | 2.929 | 2.836 | 2.896 | 14,596,399 | +0.00(+0.15%) |
Jul 22, 2004 | 2.819 | 2.939 | 2.801 | 2.891 | 17,721,900 | +0.03(+1.20%) |
Jul 21, 2004 | 3.057 | 3.071 | 2.846 | 2.857 | 18,486,300 | -0.22(-7.24%) |
Jul 20, 2004 | 2.959 | 3.170 | 2.886 | 3.080 | 36,603,000 | +0.20(+6.89%) |
Jul 19, 2004 | 3.128 | 3.160 | 2.844 | 2.881 | 84,049,696 | -0.41(-12.38%) |
Jul 16, 2004 | 3.836 | 3.871 | 3.266 | 3.289 | 183,851,488 | -1.26(-27.70%) |
Jul 13, 2004 | 4.676 | 4.761 | 4.537 | 4.549 | 10,507,700 | -0.11(-2.27%) |
Jul 12, 2004 | 4.761 | 4.777 | 4.573 | 4.654 | 7,228,899 | -0.12(-2.54%) |
Jul 09, 2004 | 4.620 | 4.776 | 4.614 | 4.776 | 6,635,299 | +0.22(+4.76%) |
Jul 08, 2004 | 4.641 | 4.771 | 4.539 | 4.559 | 15,152,899 | -0.21(-4.32%) |
Jul 07, 2004 | 4.800 | 4.981 | 4.679 | 4.764 | 13,267,099 | -0.02(-0.51%) |
Jul 06, 2004 | 4.511 | 4.850 | 4.489 | 4.789 | 15,731,799 | +0.17(+3.75%) |
Jul 02, 2004 | 4.957 | 4.970 | 4.557 | 4.616 | 33,605,600 | -0.52(-10.13%) |
Jul 01, 2004 | 5.100 | 5.153 | 5.056 | 5.136 | 23,120,998 | -0.01(-0.14%) |
Jun 30, 2004 | 5.030 | 5.224 | 4.980 | 5.143 | 29,510,598 | +0.26(+5.32%) |
Jun 29, 2004 | 4.979 | 5.037 | 4.866 | 4.883 | 15,224,999 | +0.03(+0.53%) |
Jun 28, 2004 | 4.577 | 5.000 | 4.574 | 4.857 | 30,274,298 | +0.29(+6.28%) |
Jun 25, 2004 | 4.467 | 5.013 | 4.450 | 4.570 | 19,391,400 | +0.13(+2.89%) |
Jun 24, 2004 | 4.464 | 4.557 | 4.436 | 4.441 | 18,513,600 | +0.06(+1.30%) |
Jun 23, 2004 | 4.126 | 4.401 | 4.126 | 4.384 | 16,680,299 | +0.24(+5.86%) |
Jun 22, 2004 | 4.179 | 4.179 | 4.050 | 4.141 | 11,758,599 | +0.01(+0.24%) |
Jun 21, 2004 | 4.221 | 4.240 | 4.107 | 4.131 | 7,959,699 | -0.09(-2.13%) |
Jun 18, 2004 | 4.270 | 4.311 | 4.194 | 4.221 | 7,858,899 | -0.04(-0.91%) |
Jun 17, 2004 | 4.324 | 4.327 | 4.226 | 4.260 | 8,263,499 | -0.06(-1.39%) |
Jun 16, 2004 | 4.243 | 4.461 | 4.243 | 4.320 | 8,957,200 | +0.07(+1.72%) |
Jun 15, 2004 | 4.251 | 4.357 | 4.226 | 4.247 | 7,201,599 | +0.03(+0.61%) |
Jun 14, 2004 | 4.356 | 4.357 | 4.080 | 4.221 | 16,151,799 | -0.23(-5.26%) |
Jun 10, 2004 | 4.486 | 4.521 | 4.400 | 4.456 | 3,893,399 | -0.02(-0.35%) |
Jun 09, 2004 | 4.516 | 4.517 | 4.369 | 4.471 | 15,129,799 | -0.10(-2.22%) |
Jun 08, 2004 | 4.570 | 4.636 | 4.553 | 4.573 | 3,675,699 | -0.01(-0.28%) |
Jun 07, 2004 | 4.531 | 4.610 | 4.503 | 4.586 | 8,119,299 | +0.10(+2.23%) |
Jun 04, 2004 | 4.483 | 4.550 | 4.459 | 4.486 | 4,724,300 | +0.04(+0.80%) |
Jun 03, 2004 | 4.629 | 4.630 | 4.423 | 4.450 | 9,279,900 | -0.19(-4.07%) |
Jun 02, 2004 | 4.700 | 4.706 | 4.607 | 4.639 | 6,904,099 | -0.02(-0.40%) |
Jun 01, 2004 | 4.613 | 4.714 | 4.569 | 4.657 | 12,984,299 | -0.05(-0.97%) |
May 28, 2004 | 4.710 | 4.743 | 4.619 | 4.703 | 8,111,599 | -0.04(-0.84%) |
May 27, 2004 | 4.751 | 4.753 | 4.650 | 4.743 | 11,851,699 | +0.09(+2.03%) |
May 26, 2004 | 4.553 | 4.654 | 4.550 | 4.649 | 6,906,899 | +0.06(+1.37%) |
May 25, 2004 | 4.557 | 4.607 | 4.471 | 4.586 | 11,377,799 | +0.02(+0.47%) |
May 24, 2004 | 4.466 | 4.564 | 4.443 | 4.564 | 8,010,799 | +0.10(+2.21%) |
May 21, 2004 | 4.424 | 4.480 | 4.366 | 4.466 | 7,895,299 | +0.05(+1.03%) |
May 20, 2004 | 4.500 | 4.529 | 4.357 | 4.420 | 8,762,600 | -0.06(-1.31%) |
May 19, 2004 | 4.513 | 4.671 | 4.429 | 4.479 | 13,761,299 | +0.05(+1.13%) |
May 18, 2004 | 4.430 | 4.471 | 4.260 | 4.429 | 15,489,599 | +0.07(+1.64%) |
May 17, 2004 | 4.249 | 4.384 | 4.196 | 4.357 | 12,334,699 | -0.03(-0.78%) |
May 14, 2004 | 4.397 | 4.463 | 4.260 | 4.391 | 15,040,899 | +0.01(+0.16%) |
May 13, 2004 | 4.234 | 4.391 | 4.207 | 4.384 | 14,156,099 | +0.17(+4.00%) |
May 12, 2004 | 4.200 | 4.241 | 4.033 | 4.216 | 16,823,100 | +0.02(+0.37%) |
May 11, 2004 | 4.093 | 4.223 | 4.059 | 4.200 | 23,952,598 | +0.34(+8.93%) |
May 10, 2004 | 3.779 | 3.916 | 3.726 | 3.856 | 18,886,700 | -0.05(-1.28%) |
May 07, 2004 | 3.957 | 4.057 | 3.900 | 3.906 | 11,827,199 | -0.12(-3.08%) |
May 06, 2004 | 4.069 | 4.107 | 3.900 | 4.030 | 14,232,399 | -0.08(-2.01%) |
May 05, 2004 | 3.879 | 4.136 | 3.850 | 4.113 | 22,534,398 | +0.26(+6.75%) |
May 04, 2004 | 3.806 | 3.987 | 3.717 | 3.853 | 21,422,100 | +0.01(+0.26%) |
May 03, 2004 | 3.614 | 3.857 | 3.613 | 3.843 | 22,451,098 | +0.22(+6.07%) |
Apr 30, 2004 | 3.760 | 3.787 | 3.596 | 3.623 | 19,903,100 | -0.10(-2.65%) |
Apr 29, 2004 | 3.889 | 3.949 | 3.693 | 3.721 | 22,499,398 | -0.23(-5.89%) |
Apr 28, 2004 | 3.993 | 4.096 | 3.904 | 3.954 | 14,200,899 | -0.05(-1.29%) |
Apr 27, 2004 | 4.114 | 4.143 | 3.957 | 4.006 | 11,776,099 | -0.08(-1.99%) |
Apr 26, 2004 | 4.217 | 4.284 | 4.080 | 4.087 | 10,581,900 | -0.14(-3.38%) |
Apr 23, 2004 | 4.300 | 4.317 | 4.150 | 4.230 | 8,058,399 | -0.02(-0.57%) |
Apr 22, 2004 | 4.129 | 4.337 | 4.101 | 4.254 | 14,172,899 | +0.11(+2.65%) |
Apr 21, 2004 | 4.190 | 4.246 | 4.026 | 4.144 | 21,268,100 | -0.01(-0.31%) |
Apr 20, 2004 | 4.423 | 4.456 | 4.140 | 4.157 | 19,207,300 | -0.22(-5.06%) |
Apr 19, 2004 | 4.257 | 4.426 | 3.860 | 4.379 | 58,864,396 | -0.01(-0.33%) |
Apr 16, 2004 | 4.653 | 4.691 | 4.174 | 4.393 | 104,343,392 | -0.90(-16.94%) |
Apr 15, 2004 | 5.229 | 5.416 | 5.117 | 5.289 | 31,139,498 | +0.07(+1.42%) |
Apr 14, 2004 | 5.143 | 5.221 | 5.114 | 5.214 | 10,349,500 | -0.01(-0.25%) |
Apr 13, 2004 | 5.433 | 5.477 | 5.153 | 5.227 | 15,405,599 | -0.16(-2.97%) |
Apr 12, 2004 | 5.421 | 5.517 | 5.294 | 5.387 | 14,597,099 | +0.01(+0.16%) |
Apr 08, 2004 | 5.256 | 5.449 | 5.236 | 5.379 | 23,151,798 | +0.29(+5.67%) |
Apr 07, 2004 | 5.106 | 5.194 | 5.000 | 5.090 | 8,670,200 | +0.00(+0.08%) |
Apr 06, 2004 | 5.073 | 5.140 | 5.007 | 5.086 | 9,841,300 | -0.01(-0.28%) |
Apr 05, 2004 | 5.009 | 5.206 | 4.973 | 5.100 | 11,571,699 | +0.07(+1.48%) |
Apr 02, 2004 | 5.171 | 5.244 | 5.017 | 5.026 | 15,334,199 | -0.03(-0.51%) |
Apr 01, 2004 | 5.157 | 5.173 | 4.814 | 5.051 | 38,570,000 | +0.18(+3.63%) |
Mar 31, 2004 | 4.929 | 4.993 | 4.796 | 4.874 | 16,319,099 | -0.04(-0.73%) |
Mar 30, 2004 | 4.756 | 4.977 | 4.686 | 4.910 | 28,020,998 | +0.14(+2.94%) |
Mar 29, 2004 | 4.390 | 4.774 | 4.304 | 4.770 | 44,964,496 | +0.63(+15.26%) |
Mar 26, 2004 | 4.243 | 4.250 | 4.123 | 4.139 | 11,108,300 | -0.09(-2.13%) |
Mar 25, 2004 | 4.083 | 4.274 | 4.058 | 4.229 | 11,071,900 | +0.18(+4.48%) |
Mar 24, 2004 | 4.071 | 4.143 | 3.957 | 4.047 | 9,067,100 | -0.02(-0.60%) |
Mar 23, 2004 | 4.267 | 4.317 | 3.953 | 4.071 | 22,543,498 | -0.11(-2.56%) |
Mar 22, 2004 | 4.293 | 4.336 | 4.171 | 4.179 | 10,955,700 | -0.21(-4.82%) |
Mar 19, 2004 | 4.443 | 4.501 | 4.371 | 4.390 | 9,954,000 | -0.02(-0.55%) |
Mar 18, 2004 | 4.347 | 4.476 | 4.310 | 4.414 | 10,858,400 | +0.05(+1.25%) |
Mar 17, 2004 | 4.207 | 4.413 | 4.187 | 4.360 | 17,378,900 | +0.21(+5.06%) |
Mar 16, 2004 | 4.229 | 4.313 | 4.080 | 4.150 | 22,710,098 | -0.07(-1.69%) |
Mar 15, 2004 | 4.333 | 4.381 | 4.207 | 4.221 | 13,752,899 | -0.17(-3.96%) |
Mar 12, 2004 | 4.343 | 4.406 | 4.293 | 4.396 | 14,247,799 | +0.11(+2.50%) |
Mar 11, 2004 | 4.349 | 4.500 | 4.191 | 4.289 | 32,626,298 | -0.08(-1.93%) |
Mar 10, 2004 | 4.434 | 4.549 | 4.360 | 4.373 | 13,751,499 | -0.08(-1.73%) |
Mar 09, 2004 | 4.577 | 4.593 | 4.414 | 4.450 | 17,745,000 | -0.12(-2.60%) |
Mar 08, 2004 | 4.729 | 4.800 | 4.543 | 4.569 | 13,563,199 | -0.18(-3.88%) |
Mar 05, 2004 | 4.654 | 4.871 | 4.619 | 4.753 | 19,359,200 | +0.08(+1.81%) |
Mar 04, 2004 | 4.733 | 4.749 | 4.644 | 4.669 | 17,024,000 | -0.05(-1.03%) |
Mar 03, 2004 | 4.920 | 4.943 | 4.716 | 4.717 | 20,922,300 | -0.21(-4.18%) |
Mar 02, 2004 | 4.964 | 5.021 | 4.914 | 4.923 | 15,803,899 | -0.04(-0.83%) |
Mar 01, 2004 | 4.907 | 5.066 | 4.889 | 4.964 | 24,394,298 | +0.05(+1.02%) |
Feb 27, 2004 | 4.856 | 4.996 | 4.717 | 4.914 | 35,002,100 | +0.11(+2.38%) |
Feb 26, 2004 | 4.421 | 4.874 | 4.376 | 4.800 | 51,603,296 | +0.36(+8.00%) |
Feb 25, 2004 | 4.440 | 4.501 | 4.367 | 4.444 | 27,267,098 | -0.01(-0.29%) |
Feb 24, 2004 | 4.507 | 4.591 | 4.323 | 4.457 | 99,229,192 | -0.55(-10.91%) |
Feb 23, 2004 | 4.843 | 5.121 | 4.829 | 5.003 | 42,737,800 | -0.05(-1.02%) |
Feb 20, 2004 | 4.829 | 5.054 | 4.650 | 5.054 | 38,627,400 | +0.18(+3.60%) |
Feb 19, 2004 | 5.097 | 5.143 | 4.836 | 4.879 | 17,969,700 | -0.16(-3.09%) |
Feb 18, 2004 | 5.069 | 5.157 | 4.974 | 5.034 | 14,585,899 | -0.01(-0.11%) |
Feb 17, 2004 | 5.157 | 5.171 | 4.930 | 5.040 | 21,996,800 | -0.04(-0.73%) |
Feb 13, 2004 | 5.370 | 5.446 | 5.064 | 5.077 | 29,852,898 | -0.25(-4.72%) |
Feb 12, 2004 | 5.196 | 5.410 | 5.037 | 5.329 | 39,698,400 | +2.76(+107.34%) |
Feb 11, 2004 | 2.583 | 2.682 | 2.501 | 2.570 | 57,082,196 | -0.03(-1.15%) |
Feb 10, 2004 | 2.766 | 2.766 | 2.572 | 2.600 | 64,230,596 | -0.13(-4.91%) |
Feb 09, 2004 | 2.759 | 2.820 | 2.731 | 2.734 | 30,335,198 | -0.00(-0.09%) |
Feb 06, 2004 | 2.618 | 2.743 | 2.588 | 2.737 | 31,558,798 | +0.12(+4.74%) |
Feb 05, 2004 | 2.480 | 2.627 | 2.475 | 2.613 | 33,248,598 | +0.13(+5.04%) |
Feb 04, 2004 | 2.545 | 2.575 | 2.479 | 2.487 | 27,360,198 | -0.08(-3.13%) |
Feb 03, 2004 | 2.592 | 2.633 | 2.503 | 2.568 | 33,643,400 | -0.03(-1.14%) |
Feb 02, 2004 | 2.650 | 2.691 | 2.579 | 2.598 | 32,054,398 | -0.02(-0.93%) |
Jan 30, 2004 | 2.517 | 2.667 | 2.507 | 2.622 | 35,655,200 | +0.09(+3.76%) |
Jan 29, 2004 | 2.604 | 2.608 | 2.453 | 2.527 | 56,851,196 | -0.04(-1.60%) |
Jan 28, 2004 | 2.683 | 2.728 | 2.527 | 2.568 | 49,620,196 | -0.12(-4.37%) |
Jan 27, 2004 | 2.714 | 2.841 | 2.675 | 2.685 | 70,323,400 | -0.04(-1.41%) |
Jan 26, 2004 | 2.732 | 2.753 | 2.688 | 2.724 | 31,313,798 | -0.04(-1.60%) |
Jan 23, 2004 | 2.768 | 2.812 | 2.681 | 2.768 | 54,605,596 | -0.01(-0.21%) |
Jan 22, 2004 | 2.708 | 2.829 | 2.615 | 2.774 | 166,314,400 | +0.42(+18.02%) |
Jan 21, 2004 | 2.429 | 2.441 | 2.344 | 2.350 | 42,453,600 | -0.07(-2.88%) |
Jan 20, 2004 | 2.352 | 2.472 | 2.328 | 2.420 | 40,958,400 | +0.08(+3.34%) |
Jan 16, 2004 | 2.320 | 2.341 | 2.297 | 2.341 | 24,084,198 | +0.03(+1.19%) |
Jan 15, 2004 | 2.319 | 2.338 | 2.268 | 2.314 | 16,056,305 | -0.01(-0.48%) |
Jan 14, 2004 | 2.320 | 2.362 | 2.293 | 2.325 | 23,080,006 | -0.01(-0.32%) |
Jan 13, 2004 | 2.299 | 2.340 | 2.264 | 2.333 | 32,991,012 | +0.04(+1.97%) |
Jan 12, 2004 | 2.223 | 2.307 | 2.183 | 2.288 | 26,874,986 | +0.07(+3.31%) |
Jan 09, 2004 | 2.169 | 2.289 | 2.158 | 2.214 | 33,029,134 | -0.00(-0.10%) |
Jan 08, 2004 | 2.270 | 2.282 | 2.146 | 2.216 | 37,177,196 | -0.01(-0.29%) |
Jan 07, 2004 | 2.154 | 2.235 | 2.125 | 2.223 | 68,442,664 | +0.09(+4.41%) |
Jan 06, 2004 | 1.973 | 2.170 | 1.969 | 2.129 | 52,639,996 | +0.13(+6.64%) |
Jan 05, 2004 | 1.946 | 2.031 | 1.938 | 1.996 | 25,211,198 | +0.04(+1.95%) |
Jan 02, 2004 | 2.054 | 2.064 | 1.921 | 1.958 | 50,233,396 | +0.01(+0.26%) |
Dec 31, 2003 | 2.023 | 2.046 | 1.940 | 1.953 | 16,801,400 | -0.08(-3.70%) |
Dec 30, 2003 | 2.083 | 2.083 | 2.013 | 2.028 | 15,586,913 | -0.05(-2.61%) |
Dec 29, 2003 | 2.090 | 2.115 | 2.074 | 2.083 | 16,269,133 | +0.00(+0.19%) |
Dec 26, 2003 | 2.032 | 2.106 | 2.025 | 2.079 | 11,886,699 | +0.04(+2.14%) |
Dec 24, 2003 | 1.968 | 2.088 | 1.959 | 2.035 | 27,524,586 | +0.08(+3.85%) |
Dec 23, 2003 | 1.857 | 1.980 | 1.818 | 1.960 | 29,043,558 | +0.10(+5.58%) |
Dec 22, 2003 | 1.814 | 1.866 | 1.805 | 1.856 | 18,928,588 | +0.03(+1.76%) |
Dec 19, 2003 | 1.828 | 1.850 | 1.798 | 1.824 | 18,169,228 | -0.00(-0.19%) |
Dec 18, 2003 | 1.796 | 1.850 | 1.777 | 1.827 | 44,232,580 | +0.02(+1.34%) |
Dec 17, 2003 | 1.590 | 1.810 | 1.538 | 1.803 | 64,389,960 | +0.20(+12.70%) |
Dec 16, 2003 | 1.606 | 1.621 | 1.560 | 1.600 | 19,338,592 | -0.02(-1.15%) |
Dec 15, 2003 | 1.729 | 1.741 | 1.606 | 1.619 | 14,270,829 | -0.05(-3.18%) |
Dec 12, 2003 | 1.710 | 1.711 | 1.651 | 1.672 | 11,702,319 | -0.02(-1.33%) |
Dec 11, 2003 | 1.608 | 1.695 | 1.607 | 1.694 | 18,051,600 | +0.09(+5.31%) |
Dec 10, 2003 | 1.616 | 1.689 | 1.586 | 1.609 | 25,678,140 | -0.01(-0.86%) |
Dec 09, 2003 | 1.700 | 1.709 | 1.618 | 1.623 | 14,681,449 | -0.06(-3.75%) |
Dec 08, 2003 | 1.688 | 1.731 | 1.628 | 1.686 | 20,140,694 | -0.01(-0.55%) |
Dec 05, 2003 | 1.716 | 1.731 | 1.667 | 1.695 | 10,576,594 | -0.02(-1.19%) |
Dec 04, 2003 | 1.785 | 1.809 | 1.666 | 1.716 | 28,812,530 | -0.06(-3.48%) |
Dec 03, 2003 | 1.837 | 1.866 | 1.770 | 1.778 | 18,344,732 | -0.04(-2.22%) |
Dec 02, 2003 | 1.802 | 1.851 | 1.786 | 1.818 | 15,822,967 | +0.01(+0.39%) |
Dec 01, 2003 | 1.765 | 1.821 | 1.757 | 1.811 | 18,168,486 | +0.06(+3.47%) |
Nov 28, 2003 | 1.726 | 1.754 | 1.714 | 1.750 | 5,107,606 | +0.02(+1.43%) |
Nov 26, 2003 | 1.724 | 1.762 | 1.702 | 1.725 | 14,037,645 | +0.01(+0.63%) |
Nov 25, 2003 | 1.684 | 1.746 | 1.677 | 1.715 | 16,876,776 | +0.04(+2.59%) |
Nov 24, 2003 | 1.622 | 1.679 | 1.622 | 1.671 | 13,980,287 | +0.04(+2.52%) |
Nov 21, 2003 | 1.627 | 1.679 | 1.616 | 1.630 | 21,930,468 | +0.00(+0.20%) |
Nov 20, 2003 | 1.590 | 1.682 | 1.579 | 1.627 | 29,467,296 | -0.03(-1.90%) |
Nov 19, 2003 | 1.664 | 1.711 | 1.629 | 1.659 | 23,121,180 | -0.00(-0.28%) |
Nov 18, 2003 | 1.614 | 1.700 | 1.597 | 1.663 | 39,228,320 | +0.07(+4.28%) |
Nov 17, 2003 | 1.655 | 1.657 | 1.578 | 1.595 | 31,708,416 | -0.08(-4.51%) |
Nov 14, 2003 | 1.728 | 1.766 | 1.663 | 1.670 | 18,920,832 | -0.06(-3.57%) |
Nov 13, 2003 | 1.814 | 1.814 | 1.721 | 1.732 | 23,829,342 | -0.06(-3.46%) |
Nov 12, 2003 | 1.679 | 1.803 | 1.663 | 1.794 | 34,344,308 | +0.11(+6.82%) |
Nov 11, 2003 | 1.675 | 1.712 | 1.641 | 1.680 | 26,290,584 | +0.02(+0.92%) |
Nov 10, 2003 | 1.674 | 1.713 | 1.641 | 1.664 | 48,502,996 | -0.01(-0.60%) |
Nov 07, 2003 | 1.827 | 1.887 | 1.651 | 1.674 | 103,043,608 | -0.14(-7.77%) |
Nov 06, 2003 | 1.971 | 2.024 | 1.787 | 1.815 | 109,587,712 | -0.28(-13.44%) |
Nov 05, 2003 | 2.116 | 2.142 | 2.070 | 2.097 | 17,276,882 | -0.03(-1.48%) |
Nov 04, 2003 | 2.073 | 2.163 | 2.066 | 2.129 | 15,483,915 | +0.03(+1.62%) |