Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.497 | 1.499 | 1.489 | 1.497 | 243,872 | -0.00(-0.25%) |
Oct 28, 2004 | 1.497 | 1.515 | 1.497 | 1.500 | 112,267 | +0.00(+0.25%) |
Oct 27, 2004 | 1.489 | 1.497 | 1.487 | 1.497 | 202,511 | +0.01(+1.01%) |
Oct 26, 2004 | 1.471 | 1.487 | 1.471 | 1.482 | 307,795 | +0.01(+0.76%) |
Oct 25, 2004 | 1.465 | 1.478 | 1.461 | 1.471 | 159,000 | -0.00(-0.13%) |
Oct 22, 2004 | 1.473 | 1.484 | 1.465 | 1.473 | 213,791 | -0.01(-0.75%) |
Oct 21, 2004 | 1.448 | 1.493 | 1.448 | 1.484 | 662,861 | +0.04(+2.57%) |
Oct 20, 2004 | 1.439 | 1.454 | 1.435 | 1.446 | 427,583 | -0.00(-0.13%) |
Oct 19, 2004 | 1.437 | 1.448 | 1.435 | 1.448 | 235,278 | +0.01(+1.04%) |
Oct 18, 2004 | 1.437 | 1.437 | 1.420 | 1.433 | 150,943 | -0.01(-0.39%) |
Oct 15, 2004 | 1.415 | 1.443 | 1.415 | 1.439 | 232,055 | +0.01(+1.05%) |
Oct 14, 2004 | 1.415 | 1.443 | 1.415 | 1.424 | 749,881 | -0.00(-0.13%) |
Oct 13, 2004 | 1.432 | 1.433 | 1.426 | 1.426 | 1,092,592 | -0.01(-0.39%) |
Oct 12, 2004 | 1.424 | 1.437 | 1.406 | 1.432 | 3,560,864 | -0.01(-0.39%) |
Oct 11, 2004 | 1.432 | 1.450 | 1.424 | 1.437 | 1,877,927 | +0.01(+0.78%) |
Oct 08, 2004 | 1.435 | 1.435 | 1.391 | 1.426 | 795,003 | -0.00(-0.26%) |
Oct 07, 2004 | 1.435 | 1.443 | 1.428 | 1.430 | 153,629 | -0.01(-0.65%) |
Oct 06, 2004 | 1.446 | 1.448 | 1.439 | 1.439 | 13,966 | -0.00(-0.13%) |
Oct 05, 2004 | 1.437 | 1.443 | 1.432 | 1.441 | 167,595 | +0.01(+0.52%) |
Oct 04, 2004 | 1.430 | 1.441 | 1.424 | 1.433 | 211,642 | +0.02(+1.32%) |
Oct 01, 2004 | 1.413 | 1.432 | 1.411 | 1.415 | 259,450 | +0.01(+0.80%) |
Sep 30, 2004 | 1.396 | 1.407 | 1.394 | 1.404 | 78,426 | +0.00(+0.00%) |
Sep 29, 2004 | 1.391 | 1.404 | 1.391 | 1.404 | 146,108 | +0.02(+1.21%) |
Sep 28, 2004 | 1.385 | 1.391 | 1.372 | 1.387 | 153,091 | +0.00(+0.00%) |
Sep 27, 2004 | 1.394 | 1.394 | 1.378 | 1.387 | 227,757 | -0.02(-1.19%) |
Sep 24, 2004 | 1.404 | 1.409 | 1.396 | 1.404 | 65,534 | -0.01(-0.40%) |
Sep 23, 2004 | 1.385 | 1.409 | 1.372 | 1.409 | 137,514 | +0.02(+1.61%) |
Sep 22, 2004 | 1.383 | 1.393 | 1.376 | 1.387 | 170,818 | -0.01(-0.40%) |
Sep 21, 2004 | 1.385 | 1.396 | 1.383 | 1.393 | 176,190 | +0.01(+1.08%) |
Sep 20, 2004 | 1.387 | 1.402 | 1.372 | 1.378 | 245,484 | -0.01(-0.67%) |
Sep 17, 2004 | 1.374 | 1.409 | 1.374 | 1.387 | 335,727 | -0.01(-0.67%) |
Sep 16, 2004 | 1.378 | 1.396 | 1.378 | 1.396 | 30,081 | +0.01(+0.81%) |
Sep 15, 2004 | 1.415 | 1.415 | 1.385 | 1.385 | 96,152 | -0.02(-1.72%) |
Sep 14, 2004 | 1.394 | 1.409 | 1.385 | 1.409 | 72,517 | +0.02(+1.34%) |
Sep 13, 2004 | 1.381 | 1.424 | 1.379 | 1.391 | 209,494 | +0.02(+1.77%) |
Sep 10, 2004 | 1.365 | 1.372 | 1.365 | 1.366 | 60,699 | +0.01(+1.10%) |
Sep 09, 2004 | 1.352 | 1.363 | 1.352 | 1.352 | 45,658 | -0.01(-0.55%) |
Sep 08, 2004 | 1.350 | 1.387 | 1.350 | 1.359 | 264,822 | +0.01(+0.55%) |
Sep 07, 2004 | 1.335 | 1.352 | 1.335 | 1.352 | 128,382 | +0.00(+0.00%) |
Sep 03, 2004 | 1.352 | 1.352 | 1.350 | 1.352 | 15,577 | -0.01(-0.41%) |
Sep 02, 2004 | 1.331 | 1.359 | 1.331 | 1.357 | 91,317 | +0.02(+1.82%) |
Sep 01, 2004 | 1.322 | 1.335 | 1.322 | 1.333 | 84,334 | -0.01(-0.42%) |
Aug 31, 2004 | 1.325 | 1.340 | 1.325 | 1.339 | 25,246 | +0.01(+0.56%) |
Aug 30, 2004 | 1.331 | 1.331 | 1.327 | 1.331 | 46,196 | -0.01(-0.56%) |
Aug 27, 2004 | 1.325 | 1.339 | 1.325 | 1.339 | 85,409 | -0.01(-1.10%) |
Aug 26, 2004 | 1.350 | 1.357 | 1.348 | 1.353 | 176,727 | -0.01(-0.82%) |
Aug 25, 2004 | 1.352 | 1.365 | 1.350 | 1.365 | 328,207 | -0.00(-0.14%) |
Aug 24, 2004 | 1.350 | 1.366 | 1.337 | 1.366 | 254,616 | +0.02(+1.38%) |
Aug 23, 2004 | 1.340 | 1.355 | 1.331 | 1.348 | 167,058 | +0.01(+0.56%) |
Aug 20, 2004 | 1.340 | 1.350 | 1.335 | 1.340 | 94,003 | -0.00(-0.14%) |
Aug 19, 2004 | 1.337 | 1.342 | 1.337 | 1.342 | 167,058 | +0.01(+0.42%) |
Aug 18, 2004 | 1.325 | 1.339 | 1.325 | 1.337 | 95,078 | +0.01(+0.84%) |
Aug 17, 2004 | 1.324 | 1.333 | 1.324 | 1.325 | 66,071 | +0.01(+0.71%) |
Aug 16, 2004 | 1.312 | 1.322 | 1.312 | 1.316 | 119,787 | +0.02(+1.58%) |
Aug 13, 2004 | 1.292 | 1.299 | 1.285 | 1.296 | 103,672 | +0.00(+0.00%) |
Aug 12, 2004 | 1.288 | 1.331 | 1.288 | 1.296 | 90,243 | +0.00(+0.00%) |
Aug 11, 2004 | 1.311 | 1.322 | 1.294 | 1.296 | 98,301 | -0.02(-1.56%) |
Aug 10, 2004 | 1.324 | 1.331 | 1.311 | 1.316 | 25,246 | +0.00(+0.00%) |
Aug 09, 2004 | 1.303 | 1.327 | 1.303 | 1.316 | 111,193 | +0.00(+0.00%) |
Aug 06, 2004 | 1.318 | 1.333 | 1.314 | 1.316 | 132,142 | -0.01(-0.84%) |
Aug 05, 2004 | 1.337 | 1.357 | 1.327 | 1.327 | 72,517 | -0.01(-0.70%) |
Aug 04, 2004 | 1.335 | 1.344 | 1.322 | 1.337 | 161,686 | -0.01(-0.69%) |
Aug 03, 2004 | 1.340 | 1.359 | 1.340 | 1.346 | 221,311 | -0.01(-0.69%) |
Aug 02, 2004 | 1.374 | 1.374 | 1.346 | 1.355 | 114,416 | -0.02(-1.76%) |
Jul 30, 2004 | 1.374 | 1.381 | 1.374 | 1.379 | 36,527 | +0.00(+0.00%) |
Jul 29, 2004 | 1.372 | 1.383 | 1.366 | 1.379 | 53,716 | +0.01(+0.95%) |
Jul 28, 2004 | 1.365 | 1.368 | 1.353 | 1.366 | 106,358 | +0.00(+0.14%) |
Jul 27, 2004 | 1.361 | 1.378 | 1.361 | 1.365 | 122,473 | +0.01(+0.69%) |
Jul 26, 2004 | 1.374 | 1.387 | 1.342 | 1.355 | 125,696 | -0.02(-1.36%) |
Jul 23, 2004 | 1.374 | 1.379 | 1.368 | 1.374 | 432,954 | -0.01(-0.94%) |
Jul 22, 2004 | 1.406 | 1.406 | 1.387 | 1.387 | 161,686 | -0.01(-0.80%) |
Jul 21, 2004 | 1.411 | 1.419 | 1.398 | 1.398 | 84,334 | -0.01(-0.40%) |
Jul 20, 2004 | 1.404 | 1.406 | 1.389 | 1.404 | 262,136 | -0.02(-1.18%) |
Jul 19, 2004 | 1.422 | 1.430 | 1.406 | 1.420 | 366,346 | -0.00(-0.13%) |
Jul 16, 2004 | 1.424 | 1.428 | 1.406 | 1.422 | 210,031 | +0.00(+0.00%) |
Jul 15, 2004 | 1.415 | 1.424 | 1.396 | 1.422 | 205,734 | -0.00(-0.13%) |
Jul 14, 2004 | 1.415 | 1.426 | 1.411 | 1.424 | 359,363 | +0.00(+0.26%) |
Jul 13, 2004 | 1.407 | 1.420 | 1.407 | 1.420 | 51,567 | +0.00(+0.13%) |
Jul 12, 2004 | 1.428 | 1.428 | 1.409 | 1.419 | 57,476 | -0.01(-0.65%) |
Jul 09, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 85,409 | -0.00(-0.26%) |
Jul 08, 2004 | 1.424 | 1.439 | 1.415 | 1.432 | 181,561 | +0.00(+0.26%) |
Jul 07, 2004 | 1.420 | 1.445 | 1.420 | 1.428 | 179,950 | +0.01(+0.79%) |
Jul 06, 2004 | 1.445 | 1.445 | 1.413 | 1.417 | 196,065 | -0.02(-1.17%) |
Jul 02, 2004 | 1.428 | 1.433 | 1.428 | 1.433 | 46,196 | +0.00(+0.13%) |
Jul 01, 2004 | 1.450 | 1.456 | 1.432 | 1.432 | 159,537 | -0.02(-1.54%) |
Jun 30, 2004 | 1.443 | 1.460 | 1.443 | 1.454 | 236,352 | +0.01(+0.77%) |
Jun 29, 2004 | 1.437 | 1.443 | 1.432 | 1.443 | 147,183 | +0.01(+0.91%) |
Jun 28, 2004 | 1.409 | 1.433 | 1.409 | 1.430 | 366,346 | +0.04(+2.54%) |
Jun 25, 2004 | 1.391 | 1.400 | 1.387 | 1.394 | 132,679 | +0.00(+0.00%) |
Jun 24, 2004 | 1.391 | 1.398 | 1.385 | 1.394 | 230,980 | +0.00(+0.27%) |
Jun 23, 2004 | 1.391 | 1.391 | 1.378 | 1.391 | 329,281 | +0.01(+0.95%) |
Jun 22, 2004 | 1.359 | 1.378 | 1.355 | 1.378 | 114,416 | +0.01(+0.68%) |
Jun 21, 2004 | 1.374 | 1.383 | 1.366 | 1.368 | 356,677 | -0.01(-0.41%) |
Jun 18, 2004 | 1.368 | 1.378 | 1.368 | 1.374 | 209,494 | +0.01(+0.68%) |
Jun 17, 2004 | 1.363 | 1.374 | 1.353 | 1.365 | 171,892 | +0.01(+0.69%) |
Jun 16, 2004 | 1.376 | 1.376 | 1.350 | 1.355 | 156,314 | -0.02(-1.36%) |
Jun 15, 2004 | 1.361 | 1.381 | 1.361 | 1.374 | 56,939 | +0.02(+1.79%) |
Jun 14, 2004 | 1.361 | 1.372 | 1.350 | 1.350 | 227,757 | -0.06(-3.97%) |
Jun 10, 2004 | 1.376 | 1.406 | 1.376 | 1.406 | 310,481 | +0.03(+2.30%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.374 | 1.374 | 502,786 | -0.02(-1.73%) |
Jun 08, 2004 | 1.398 | 1.404 | 1.387 | 1.398 | 177,264 | +0.00(+0.27%) |
Jun 07, 2004 | 1.372 | 1.406 | 1.372 | 1.394 | 124,622 | +0.04(+2.74%) |
Jun 04, 2004 | 1.359 | 1.366 | 1.353 | 1.357 | 208,957 | +0.01(+0.83%) |
Jun 03, 2004 | 1.350 | 1.365 | 1.346 | 1.346 | 128,919 | +0.00(+0.00%) |
Jun 02, 2004 | 1.344 | 1.346 | 1.344 | 1.346 | 58,013 | +0.01(+1.12%) |
Jun 01, 2004 | 1.344 | 1.348 | 1.331 | 1.331 | 163,298 | -0.01(-0.97%) |
May 28, 2004 | 1.348 | 1.348 | 1.339 | 1.344 | 205,734 | -0.00(-0.28%) |
May 27, 2004 | 1.342 | 1.352 | 1.340 | 1.348 | 140,199 | +0.02(+1.54%) |
May 26, 2004 | 1.322 | 1.329 | 1.320 | 1.327 | 92,929 | +0.01(+0.85%) |
May 25, 2004 | 1.296 | 1.316 | 1.288 | 1.316 | 285,234 | +0.01(+1.00%) |
May 24, 2004 | 1.312 | 1.322 | 1.299 | 1.303 | 271,268 | +0.01(+0.72%) |
May 21, 2004 | 1.288 | 1.298 | 1.288 | 1.294 | 103,135 | +0.01(+1.16%) |
May 20, 2004 | 1.299 | 1.299 | 1.279 | 1.279 | 83,260 | -0.02(-1.72%) |
May 19, 2004 | 1.292 | 1.320 | 1.292 | 1.301 | 179,412 | +0.02(+1.89%) |
May 18, 2004 | 1.262 | 1.285 | 1.262 | 1.277 | 187,470 | +0.02(+1.48%) |
May 17, 2004 | 1.245 | 1.264 | 1.234 | 1.258 | 340,025 | -0.01(-0.73%) |
May 14, 2004 | 1.273 | 1.279 | 1.268 | 1.268 | 266,433 | -0.01(-1.16%) |
May 13, 2004 | 1.303 | 1.303 | 1.283 | 1.283 | 58,013 | -0.00(-0.14%) |
May 12, 2004 | 1.285 | 1.290 | 1.251 | 1.285 | 384,072 | +0.00(+0.15%) |
May 11, 2004 | 1.273 | 1.285 | 1.270 | 1.283 | 191,767 | +0.01(+1.17%) |
May 10, 2004 | 1.294 | 1.294 | 1.257 | 1.268 | 504,934 | -0.07(-5.28%) |
May 07, 2004 | 1.359 | 1.359 | 1.333 | 1.339 | 148,257 | -0.03(-2.31%) |
May 06, 2004 | 1.391 | 1.391 | 1.370 | 1.370 | 190,693 | -0.03(-2.39%) |
May 05, 2004 | 1.394 | 1.404 | 1.394 | 1.404 | 68,757 | +0.02(+1.21%) |
May 04, 2004 | 1.381 | 1.398 | 1.381 | 1.387 | 154,703 | +0.00(+0.00%) |
May 03, 2004 | 1.385 | 1.387 | 1.372 | 1.387 | 64,996 | +0.02(+1.50%) |
Apr 30, 2004 | 1.359 | 1.368 | 1.350 | 1.366 | 195,527 | +0.01(+0.55%) |
Apr 29, 2004 | 1.366 | 1.378 | 1.353 | 1.359 | 224,534 | -0.01(-0.82%) |
Apr 28, 2004 | 1.400 | 1.402 | 1.370 | 1.370 | 333,579 | -0.04(-2.52%) |
Apr 27, 2004 | 1.396 | 1.409 | 1.391 | 1.406 | 168,669 | +0.01(+1.07%) |
Apr 26, 2004 | 1.407 | 1.424 | 1.383 | 1.391 | 502,786 | -0.01(-0.93%) |
Apr 23, 2004 | 1.406 | 1.415 | 1.402 | 1.404 | 131,605 | +0.01(+0.53%) |
Apr 22, 2004 | 1.378 | 1.398 | 1.378 | 1.396 | 87,557 | +0.01(+0.94%) |
Apr 21, 2004 | 1.385 | 1.396 | 1.372 | 1.383 | 105,284 | -0.01(-0.93%) |
Apr 20, 2004 | 1.404 | 1.409 | 1.396 | 1.396 | 163,835 | -0.00(-0.13%) |
Apr 19, 2004 | 1.396 | 1.415 | 1.396 | 1.398 | 102,598 | +0.00(+0.00%) |
Apr 16, 2004 | 1.381 | 1.404 | 1.381 | 1.398 | 98,838 | +0.02(+1.49%) |
Apr 15, 2004 | 1.387 | 1.387 | 1.361 | 1.378 | 212,717 | -0.00(-0.14%) |
Apr 14, 2004 | 1.387 | 1.400 | 1.368 | 1.379 | 192,842 | -0.04(-2.63%) |
Apr 13, 2004 | 1.446 | 1.460 | 1.417 | 1.417 | 262,136 | -0.04(-2.44%) |
Apr 12, 2004 | 1.409 | 1.452 | 1.406 | 1.452 | 703,148 | +0.06(+4.00%) |
Apr 08, 2004 | 1.402 | 1.409 | 1.396 | 1.396 | 186,396 | -0.00(-0.13%) |
Apr 07, 2004 | 1.393 | 1.419 | 1.385 | 1.398 | 223,997 | +0.00(+0.27%) |
Apr 06, 2004 | 1.387 | 1.394 | 1.379 | 1.394 | 55,865 | +0.00(+0.13%) |
Apr 05, 2004 | 1.391 | 1.400 | 1.381 | 1.393 | 184,247 | +0.00(+0.13%) |
Apr 02, 2004 | 1.406 | 1.415 | 1.378 | 1.391 | 416,302 | -0.01(-0.66%) |
Apr 01, 2004 | 1.379 | 1.406 | 1.379 | 1.400 | 182,635 | +0.03(+2.03%) |
Mar 31, 2004 | 1.370 | 1.383 | 1.368 | 1.372 | 60,699 | +0.00(+0.14%) |
Mar 30, 2004 | 1.370 | 1.374 | 1.348 | 1.370 | 170,818 | +0.01(+0.82%) |
Mar 29, 2004 | 1.357 | 1.365 | 1.348 | 1.359 | 200,362 | +0.03(+2.38%) |
Mar 26, 2004 | 1.325 | 1.331 | 1.322 | 1.327 | 152,017 | +0.00(+0.14%) |
Mar 25, 2004 | 1.316 | 1.327 | 1.314 | 1.325 | 360,974 | +0.03(+2.45%) |
Mar 24, 2004 | 1.312 | 1.318 | 1.285 | 1.294 | 499,563 | -0.02(-1.70%) |
Mar 23, 2004 | 1.320 | 1.337 | 1.307 | 1.316 | 343,248 | +0.01(+0.43%) |
Mar 22, 2004 | 1.307 | 1.320 | 1.299 | 1.311 | 737,527 | -0.02(-1.68%) |
Mar 19, 2004 | 1.368 | 1.368 | 1.327 | 1.333 | 723,560 | -0.04(-2.59%) |
Mar 18, 2004 | 1.363 | 1.368 | 1.353 | 1.368 | 488,282 | +0.00(+0.00%) |
Mar 17, 2004 | 1.361 | 1.378 | 1.361 | 1.368 | 318,001 | +0.02(+1.38%) |
Mar 16, 2004 | 1.350 | 1.359 | 1.335 | 1.350 | 1,714,629 | +0.00(+0.00%) |
Mar 15, 2004 | 1.394 | 1.394 | 1.350 | 1.350 | 574,766 | -0.05(-3.85%) |
Mar 12, 2004 | 1.389 | 1.426 | 1.389 | 1.404 | 358,288 | +0.01(+1.07%) |
Mar 11, 2004 | 1.350 | 1.396 | 1.350 | 1.389 | 1,965,485 | -0.06(-4.11%) |
Mar 10, 2004 | 1.474 | 1.474 | 1.448 | 1.448 | 254,078 | -0.04(-2.38%) |
Mar 09, 2004 | 1.480 | 1.499 | 1.476 | 1.484 | 406,633 | -0.01(-0.50%) |
Mar 08, 2004 | 1.482 | 1.517 | 1.482 | 1.491 | 573,154 | +0.01(+0.63%) |
Mar 05, 2004 | 1.463 | 1.487 | 1.463 | 1.482 | 378,701 | +0.00(+0.00%) |
Mar 04, 2004 | 1.484 | 1.487 | 1.443 | 1.482 | 637,614 | -0.01(-0.38%) |
Mar 03, 2004 | 1.493 | 1.499 | 1.482 | 1.487 | 413,616 | -0.02(-1.48%) |
Mar 02, 2004 | 1.517 | 1.525 | 1.491 | 1.510 | 516,215 | -0.01(-0.49%) |
Mar 01, 2004 | 1.480 | 1.517 | 1.480 | 1.517 | 419,525 | +0.03(+1.75%) |
Feb 27, 2004 | 1.484 | 1.497 | 1.480 | 1.491 | 111,730 | +0.01(+0.50%) |
Feb 26, 2004 | 1.480 | 1.497 | 1.478 | 1.484 | 288,457 | +0.00(+0.13%) |
Feb 25, 2004 | 1.473 | 1.484 | 1.473 | 1.482 | 271,268 | +0.01(+0.63%) |
Feb 24, 2004 | 1.484 | 1.484 | 1.454 | 1.473 | 367,420 | -0.02(-1.37%) |
Feb 23, 2004 | 1.512 | 1.512 | 1.474 | 1.493 | 258,913 | -0.01(-0.37%) |
Feb 20, 2004 | 1.523 | 1.523 | 1.495 | 1.499 | 321,224 | -0.03(-1.95%) |
Feb 19, 2004 | 1.543 | 1.545 | 1.528 | 1.528 | 372,255 | -0.01(-0.60%) |
Feb 18, 2004 | 1.553 | 1.553 | 1.514 | 1.538 | 2,692,806 | -0.02(-1.31%) |
Feb 17, 2004 | 1.527 | 1.564 | 1.523 | 1.558 | 647,283 | +0.04(+2.95%) |
Feb 13, 2004 | 1.517 | 1.521 | 1.508 | 1.514 | 280,937 | -0.01(-0.37%) |
Feb 12, 2004 | 1.519 | 1.521 | 1.512 | 1.519 | 329,819 | +0.01(+0.37%) |
Feb 11, 2004 | 1.519 | 1.519 | 1.499 | 1.514 | 418,988 | -0.01(-0.37%) |
Feb 10, 2004 | 1.521 | 1.528 | 1.517 | 1.519 | 641,911 | +0.01(+0.37%) |
Feb 09, 2004 | 1.510 | 1.519 | 1.508 | 1.514 | 747,733 | +0.02(+1.37%) |
Feb 06, 2004 | 1.486 | 1.493 | 1.471 | 1.493 | 294,903 | +0.03(+2.17%) |
Feb 05, 2004 | 1.456 | 1.461 | 1.452 | 1.461 | 69,294 | +0.01(+0.77%) |
Feb 04, 2004 | 1.454 | 1.456 | 1.430 | 1.450 | 228,294 | -0.01(-0.38%) |
Feb 03, 2004 | 1.433 | 1.456 | 1.433 | 1.456 | 118,176 | +0.01(+0.51%) |
Feb 02, 2004 | 1.446 | 1.450 | 1.417 | 1.448 | 173,504 | +0.02(+1.30%) |
Jan 30, 2004 | 1.430 | 1.461 | 1.396 | 1.430 | 786,946 | -0.01(-1.03%) |
Jan 29, 2004 | 1.424 | 1.445 | 1.407 | 1.445 | 360,437 | +0.02(+1.70%) |
Jan 28, 2004 | 1.486 | 1.489 | 1.417 | 1.420 | 592,492 | -0.07(-4.39%) |
Jan 27, 2004 | 1.489 | 1.502 | 1.482 | 1.486 | 406,633 | -0.01(-0.37%) |
Jan 26, 2004 | 1.493 | 1.495 | 1.484 | 1.491 | 662,324 | +0.00(+0.00%) |
Jan 23, 2004 | 1.486 | 1.504 | 1.473 | 1.491 | 537,701 | +0.01(+0.38%) |
Jan 22, 2004 | 1.487 | 1.489 | 1.482 | 1.486 | 690,793 | -0.00(-0.13%) |
Jan 21, 2004 | 1.476 | 1.499 | 1.471 | 1.487 | 522,124 | +0.02(+1.40%) |
Jan 20, 2004 | 1.415 | 1.582 | 1.406 | 1.467 | 1,501,375 | +0.06(+4.10%) |
Jan 16, 2004 | 1.439 | 1.439 | 1.406 | 1.409 | 452,829 | -0.01(-0.79%) |
Jan 15, 2004 | 1.430 | 1.432 | 1.415 | 1.420 | 335,190 | -0.01(-0.65%) |
Jan 14, 2004 | 1.430 | 1.448 | 1.422 | 1.430 | 428,657 | +0.02(+1.32%) |
Jan 13, 2004 | 1.433 | 1.441 | 1.411 | 1.411 | 594,104 | -0.01(-0.91%) |
Jan 12, 2004 | 1.407 | 1.430 | 1.407 | 1.424 | 738,064 | +0.02(+1.59%) |
Jan 09, 2004 | 1.413 | 1.413 | 1.391 | 1.402 | 583,897 | -0.01(-0.79%) |
Jan 08, 2004 | 1.400 | 1.415 | 1.400 | 1.413 | 671,455 | +0.02(+1.47%) |
Jan 07, 2004 | 1.381 | 1.396 | 1.381 | 1.393 | 256,227 | -0.00(-0.27%) |
Jan 06, 2004 | 1.359 | 1.411 | 1.359 | 1.396 | 458,738 | -0.04(-2.60%) |
Jan 05, 2004 | 1.385 | 1.439 | 1.365 | 1.433 | 742,898 | +0.09(+6.35%) |
Jan 02, 2004 | 1.359 | 1.366 | 1.340 | 1.348 | 565,634 | +0.01(+1.12%) |
Dec 31, 2003 | 1.339 | 1.348 | 1.327 | 1.333 | 349,694 | -0.01(-1.11%) |
Dec 30, 2003 | 1.342 | 1.348 | 1.333 | 1.348 | 282,011 | +0.00(+0.28%) |
Dec 29, 2003 | 1.322 | 1.344 | 1.318 | 1.344 | 354,528 | +0.02(+1.69%) |
Dec 26, 2003 | 1.318 | 1.340 | 1.318 | 1.322 | 90,243 | +0.00(+0.28%) |
Dec 24, 2003 | 1.311 | 1.325 | 1.311 | 1.318 | 160,612 | +0.00(+0.28%) |
Dec 23, 2003 | 1.337 | 1.337 | 1.316 | 1.314 | 257,301 | -0.01(-0.56%) |
Dec 22, 2003 | 1.314 | 1.327 | 1.314 | 1.322 | 403,947 | +0.01(+1.00%) |
Dec 19, 2003 | 1.311 | 1.311 | 1.305 | 1.309 | 109,581 | -0.00(-0.14%) |
Dec 18, 2003 | 1.299 | 1.309 | 1.299 | 1.311 | 258,913 | +0.00(+0.14%) |
Dec 17, 2003 | 1.325 | 1.325 | 1.299 | 1.309 | 255,153 | -0.01(-0.57%) |
Dec 16, 2003 | 1.305 | 1.322 | 1.303 | 1.316 | 92,929 | +0.00(+0.14%) |
Dec 15, 2003 | 1.305 | 1.333 | 1.305 | 1.314 | 293,291 | +0.01(+0.86%) |
Dec 12, 2003 | 1.292 | 1.307 | 1.292 | 1.303 | 236,352 | +0.00(+0.00%) |
Dec 11, 2003 | 1.298 | 1.303 | 1.294 | 1.303 | 155,240 | +0.00(+0.14%) |
Dec 10, 2003 | 1.325 | 1.325 | 1.296 | 1.301 | 190,693 | -0.02(-1.27%) |
Dec 09, 2003 | 1.318 | 1.322 | 1.311 | 1.318 | 246,021 | -0.01(-0.98%) |
Dec 08, 2003 | 1.324 | 1.331 | 1.305 | 1.331 | 209,494 | +0.01(+1.13%) |
Dec 05, 2003 | 1.309 | 1.316 | 1.309 | 1.316 | 105,821 | +0.00(+0.14%) |
Dec 04, 2003 | 1.333 | 1.333 | 1.314 | 1.314 | 147,183 | -0.02(-1.26%) |
Dec 03, 2003 | 1.318 | 1.344 | 1.318 | 1.331 | 272,879 | +0.02(+1.42%) |
Dec 02, 2003 | 1.320 | 1.322 | 1.307 | 1.312 | 428,657 | -0.03(-2.22%) |
Dec 01, 2003 | 1.307 | 1.344 | 1.307 | 1.342 | 343,248 | +0.05(+4.19%) |
Nov 28, 2003 | 1.294 | 1.303 | 1.283 | 1.288 | 88,095 | +0.01(+1.02%) |
Nov 26, 2003 | 1.266 | 1.288 | 1.266 | 1.275 | 162,760 | +0.01(+1.03%) |
Nov 25, 2003 | 1.275 | 1.275 | 1.257 | 1.262 | 155,240 | +0.00(+0.15%) |
Nov 24, 2003 | 1.229 | 1.262 | 1.229 | 1.260 | 234,740 | +0.04(+3.04%) |
Nov 21, 2003 | 1.206 | 1.216 | 1.206 | 1.223 | 225,609 | -0.01(-1.20%) |
Nov 20, 2003 | 1.255 | 1.262 | 1.238 | 1.238 | 257,839 | -0.00(-0.30%) |
Nov 19, 2003 | 1.240 | 1.242 | 1.238 | 1.242 | 78,426 | -0.01(-0.45%) |
Nov 18, 2003 | 1.242 | 1.260 | 1.242 | 1.247 | 250,318 | +0.01(+0.45%) |
Nov 17, 2003 | 1.260 | 1.260 | 1.242 | 1.242 | 125,159 | -0.03(-2.06%) |
Nov 14, 2003 | 1.264 | 1.270 | 1.264 | 1.268 | 215,940 | +0.00(+0.15%) |
Nov 13, 2003 | 1.255 | 1.266 | 1.251 | 1.266 | 153,091 | +0.01(+0.59%) |
Nov 12, 2003 | 1.238 | 1.258 | 1.236 | 1.258 | 220,774 | +0.02(+1.35%) |
Nov 11, 2003 | 1.245 | 1.245 | 1.212 | 1.242 | 210,031 | -0.00(-0.30%) |
Nov 10, 2003 | 1.247 | 1.253 | 1.238 | 1.245 | 284,697 | -0.01(-0.74%) |
Nov 07, 2003 | 1.247 | 1.247 | 1.247 | 1.255 | 220,774 | +0.02(+1.35%) |
Nov 06, 2003 | 1.255 | 1.255 | 1.227 | 1.238 | 173,504 | -0.02(-1.92%) |
Nov 05, 2003 | 1.257 | 1.271 | 1.255 | 1.262 | 295,977 | -0.02(-1.60%) |
Nov 04, 2003 | 1.257 | 1.286 | 1.257 | 1.283 | 349,167 | +0.02(+1.32%) |