Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 1.325 | 1.340 | 1.325 | 1.338 | 25,247 | +0.01(+0.56%) |
Aug 30, 2004 | 1.331 | 1.331 | 1.327 | 1.331 | 46,197 | -0.01(-0.56%) |
Aug 27, 2004 | 1.325 | 1.338 | 1.325 | 1.338 | 85,411 | -0.01(-1.10%) |
Aug 26, 2004 | 1.350 | 1.357 | 1.348 | 1.353 | 176,732 | -0.01(-0.82%) |
Aug 25, 2004 | 1.351 | 1.365 | 1.350 | 1.365 | 328,217 | -0.00(-0.14%) |
Aug 24, 2004 | 1.350 | 1.366 | 1.337 | 1.366 | 254,623 | +0.02(+1.38%) |
Aug 23, 2004 | 1.340 | 1.355 | 1.331 | 1.348 | 167,063 | +0.01(+0.56%) |
Aug 20, 2004 | 1.340 | 1.350 | 1.335 | 1.340 | 94,006 | -0.00(-0.14%) |
Aug 19, 2004 | 1.337 | 1.342 | 1.337 | 1.342 | 167,063 | +0.01(+0.42%) |
Aug 18, 2004 | 1.325 | 1.338 | 1.325 | 1.337 | 95,081 | +0.01(+0.84%) |
Aug 17, 2004 | 1.324 | 1.333 | 1.324 | 1.325 | 66,073 | +0.01(+0.71%) |
Aug 16, 2004 | 1.312 | 1.322 | 1.312 | 1.316 | 119,791 | +0.02(+1.58%) |
Aug 13, 2004 | 1.292 | 1.299 | 1.284 | 1.296 | 103,675 | +0.00(+0.00%) |
Aug 12, 2004 | 1.288 | 1.331 | 1.288 | 1.296 | 90,246 | +0.00(+0.00%) |
Aug 11, 2004 | 1.311 | 1.322 | 1.294 | 1.296 | 98,304 | -0.02(-1.56%) |
Aug 10, 2004 | 1.324 | 1.331 | 1.311 | 1.316 | 25,247 | +0.00(+0.00%) |
Aug 09, 2004 | 1.303 | 1.327 | 1.303 | 1.316 | 111,196 | +0.00(+0.00%) |
Aug 06, 2004 | 1.318 | 1.333 | 1.314 | 1.316 | 132,146 | -0.01(-0.84%) |
Aug 05, 2004 | 1.337 | 1.357 | 1.327 | 1.327 | 72,519 | -0.01(-0.70%) |
Aug 04, 2004 | 1.335 | 1.344 | 1.322 | 1.337 | 161,691 | -0.01(-0.69%) |
Aug 03, 2004 | 1.340 | 1.359 | 1.340 | 1.346 | 221,318 | -0.01(-0.69%) |
Aug 02, 2004 | 1.374 | 1.374 | 1.346 | 1.355 | 114,419 | -0.02(-1.75%) |
Jul 30, 2004 | 1.374 | 1.381 | 1.374 | 1.379 | 36,528 | +0.00(+0.00%) |
Jul 29, 2004 | 1.372 | 1.383 | 1.366 | 1.379 | 53,718 | +0.01(+0.95%) |
Jul 28, 2004 | 1.365 | 1.368 | 1.353 | 1.366 | 106,361 | +0.00(+0.14%) |
Jul 27, 2004 | 1.361 | 1.378 | 1.361 | 1.365 | 122,477 | +0.01(+0.69%) |
Jul 26, 2004 | 1.374 | 1.387 | 1.342 | 1.355 | 125,700 | -0.02(-1.36%) |
Jul 23, 2004 | 1.374 | 1.379 | 1.368 | 1.374 | 432,968 | -0.01(-0.94%) |
Jul 22, 2004 | 1.405 | 1.405 | 1.387 | 1.387 | 161,691 | -0.01(-0.80%) |
Jul 21, 2004 | 1.411 | 1.419 | 1.398 | 1.398 | 84,337 | -0.01(-0.40%) |
Jul 20, 2004 | 1.404 | 1.405 | 1.389 | 1.404 | 262,144 | -0.02(-1.18%) |
Jul 19, 2004 | 1.422 | 1.430 | 1.405 | 1.420 | 366,357 | -0.00(-0.13%) |
Jul 16, 2004 | 1.424 | 1.428 | 1.405 | 1.422 | 210,037 | +0.00(+0.00%) |
Jul 15, 2004 | 1.415 | 1.424 | 1.396 | 1.422 | 205,740 | -0.00(-0.13%) |
Jul 14, 2004 | 1.415 | 1.426 | 1.411 | 1.424 | 359,374 | +0.00(+0.26%) |
Jul 13, 2004 | 1.407 | 1.420 | 1.407 | 1.420 | 51,569 | +0.00(+0.13%) |
Jul 12, 2004 | 1.428 | 1.428 | 1.409 | 1.419 | 57,478 | -0.01(-0.65%) |
Jul 09, 2004 | 1.419 | 1.430 | 1.415 | 1.428 | 85,411 | -0.00(-0.26%) |
Jul 08, 2004 | 1.424 | 1.439 | 1.415 | 1.432 | 181,567 | +0.00(+0.26%) |
Jul 07, 2004 | 1.420 | 1.445 | 1.420 | 1.428 | 179,955 | +0.01(+0.79%) |
Jul 06, 2004 | 1.445 | 1.445 | 1.413 | 1.417 | 196,071 | -0.02(-1.17%) |
Jul 02, 2004 | 1.428 | 1.433 | 1.428 | 1.433 | 46,197 | +0.00(+0.13%) |
Jul 01, 2004 | 1.450 | 1.456 | 1.432 | 1.432 | 159,542 | -0.02(-1.54%) |
Jun 30, 2004 | 1.443 | 1.459 | 1.443 | 1.454 | 236,359 | +0.01(+0.77%) |
Jun 29, 2004 | 1.437 | 1.443 | 1.432 | 1.443 | 147,187 | +0.01(+0.91%) |
Jun 28, 2004 | 1.409 | 1.433 | 1.409 | 1.430 | 366,357 | +0.04(+2.54%) |
Jun 25, 2004 | 1.391 | 1.400 | 1.387 | 1.394 | 132,683 | +0.00(+0.00%) |
Jun 24, 2004 | 1.391 | 1.398 | 1.385 | 1.394 | 230,987 | +0.00(+0.27%) |
Jun 23, 2004 | 1.391 | 1.391 | 1.378 | 1.391 | 329,292 | +0.01(+0.95%) |
Jun 22, 2004 | 1.359 | 1.378 | 1.355 | 1.378 | 114,419 | +0.01(+0.68%) |
Jun 21, 2004 | 1.374 | 1.383 | 1.366 | 1.368 | 356,688 | -0.01(-0.41%) |
Jun 18, 2004 | 1.368 | 1.378 | 1.368 | 1.374 | 209,500 | +0.01(+0.68%) |
Jun 17, 2004 | 1.363 | 1.374 | 1.353 | 1.365 | 171,898 | +0.01(+0.69%) |
Jun 16, 2004 | 1.376 | 1.376 | 1.350 | 1.355 | 156,319 | -0.02(-1.36%) |
Jun 15, 2004 | 1.361 | 1.381 | 1.361 | 1.374 | 56,941 | +0.02(+1.79%) |
Jun 14, 2004 | 1.361 | 1.372 | 1.350 | 1.350 | 227,764 | -0.06(-3.97%) |
Jun 10, 2004 | 1.376 | 1.405 | 1.376 | 1.405 | 310,490 | +0.03(+2.30%) |
Jun 09, 2004 | 1.391 | 1.391 | 1.374 | 1.374 | 502,801 | -0.02(-1.73%) |
Jun 08, 2004 | 1.398 | 1.404 | 1.387 | 1.398 | 177,269 | +0.00(+0.27%) |
Jun 07, 2004 | 1.372 | 1.405 | 1.372 | 1.394 | 124,626 | +0.04(+2.74%) |
Jun 04, 2004 | 1.359 | 1.366 | 1.353 | 1.357 | 208,963 | +0.01(+0.83%) |
Jun 03, 2004 | 1.350 | 1.365 | 1.346 | 1.346 | 128,923 | +0.00(+0.00%) |
Jun 02, 2004 | 1.344 | 1.346 | 1.344 | 1.346 | 58,015 | +0.01(+1.12%) |
Jun 01, 2004 | 1.344 | 1.348 | 1.331 | 1.331 | 163,303 | -0.01(-0.97%) |
May 28, 2004 | 1.348 | 1.348 | 1.338 | 1.344 | 205,740 | -0.00(-0.28%) |
May 27, 2004 | 1.342 | 1.351 | 1.340 | 1.348 | 140,204 | +0.02(+1.54%) |
May 26, 2004 | 1.322 | 1.329 | 1.320 | 1.327 | 92,932 | +0.01(+0.85%) |
May 25, 2004 | 1.296 | 1.316 | 1.288 | 1.316 | 285,243 | +0.01(+1.00%) |
May 24, 2004 | 1.312 | 1.322 | 1.299 | 1.303 | 271,276 | +0.01(+0.72%) |
May 21, 2004 | 1.288 | 1.298 | 1.288 | 1.294 | 103,138 | +0.01(+1.16%) |
May 20, 2004 | 1.299 | 1.299 | 1.279 | 1.279 | 83,263 | -0.02(-1.72%) |
May 19, 2004 | 1.292 | 1.320 | 1.292 | 1.301 | 179,418 | +0.02(+1.90%) |
May 18, 2004 | 1.262 | 1.284 | 1.262 | 1.277 | 187,476 | +0.02(+1.48%) |
May 17, 2004 | 1.245 | 1.264 | 1.234 | 1.258 | 340,035 | -0.01(-0.73%) |
May 14, 2004 | 1.273 | 1.279 | 1.268 | 1.268 | 266,441 | -0.01(-1.16%) |
May 13, 2004 | 1.303 | 1.303 | 1.283 | 1.283 | 58,015 | -0.00(-0.14%) |
May 12, 2004 | 1.284 | 1.290 | 1.251 | 1.284 | 384,084 | +0.00(+0.15%) |
May 11, 2004 | 1.273 | 1.284 | 1.270 | 1.283 | 191,773 | +0.01(+1.17%) |
May 10, 2004 | 1.294 | 1.294 | 1.257 | 1.268 | 504,950 | -0.07(-5.29%) |
May 07, 2004 | 1.359 | 1.359 | 1.333 | 1.338 | 148,262 | -0.03(-2.31%) |
May 06, 2004 | 1.391 | 1.391 | 1.370 | 1.370 | 190,699 | -0.03(-2.39%) |
May 05, 2004 | 1.394 | 1.404 | 1.394 | 1.404 | 68,759 | +0.02(+1.21%) |
May 04, 2004 | 1.381 | 1.398 | 1.381 | 1.387 | 154,708 | +0.00(+0.00%) |
May 03, 2004 | 1.385 | 1.387 | 1.372 | 1.387 | 64,998 | +0.02(+1.50%) |
Apr 30, 2004 | 1.359 | 1.368 | 1.350 | 1.366 | 195,533 | +0.01(+0.55%) |
Apr 29, 2004 | 1.366 | 1.378 | 1.353 | 1.359 | 224,541 | -0.01(-0.81%) |
Apr 28, 2004 | 1.400 | 1.402 | 1.370 | 1.370 | 333,589 | -0.04(-2.52%) |
Apr 27, 2004 | 1.396 | 1.409 | 1.391 | 1.405 | 168,674 | +0.01(+1.07%) |
Apr 26, 2004 | 1.407 | 1.424 | 1.383 | 1.391 | 502,801 | -0.01(-0.93%) |
Apr 23, 2004 | 1.405 | 1.415 | 1.402 | 1.404 | 131,609 | +0.01(+0.53%) |
Apr 22, 2004 | 1.378 | 1.398 | 1.378 | 1.396 | 87,560 | +0.01(+0.94%) |
Apr 21, 2004 | 1.385 | 1.396 | 1.372 | 1.383 | 105,287 | -0.01(-0.93%) |
Apr 20, 2004 | 1.404 | 1.409 | 1.396 | 1.396 | 163,840 | -0.00(-0.13%) |
Apr 19, 2004 | 1.396 | 1.415 | 1.396 | 1.398 | 102,601 | +0.00(+0.00%) |
Apr 16, 2004 | 1.381 | 1.404 | 1.381 | 1.398 | 98,841 | +0.02(+1.49%) |
Apr 15, 2004 | 1.387 | 1.387 | 1.361 | 1.378 | 212,723 | -0.00(-0.13%) |
Apr 14, 2004 | 1.387 | 1.400 | 1.368 | 1.379 | 192,848 | -0.04(-2.63%) |
Apr 13, 2004 | 1.446 | 1.459 | 1.417 | 1.417 | 262,144 | -0.04(-2.44%) |
Apr 12, 2004 | 1.409 | 1.452 | 1.405 | 1.452 | 703,170 | +0.06(+4.00%) |
Apr 08, 2004 | 1.402 | 1.409 | 1.396 | 1.396 | 186,401 | -0.00(-0.13%) |
Apr 07, 2004 | 1.392 | 1.419 | 1.385 | 1.398 | 224,004 | +0.00(+0.27%) |
Apr 06, 2004 | 1.387 | 1.394 | 1.379 | 1.394 | 55,866 | +0.00(+0.13%) |
Apr 05, 2004 | 1.391 | 1.400 | 1.381 | 1.392 | 184,253 | +0.00(+0.13%) |
Apr 02, 2004 | 1.405 | 1.415 | 1.378 | 1.391 | 416,315 | -0.01(-0.67%) |
Apr 01, 2004 | 1.379 | 1.405 | 1.379 | 1.400 | 182,641 | +0.03(+2.04%) |
Mar 31, 2004 | 1.370 | 1.383 | 1.368 | 1.372 | 60,701 | +0.00(+0.14%) |
Mar 30, 2004 | 1.370 | 1.374 | 1.348 | 1.370 | 170,823 | +0.01(+0.82%) |
Mar 29, 2004 | 1.357 | 1.365 | 1.348 | 1.359 | 200,368 | +0.03(+2.38%) |
Mar 26, 2004 | 1.325 | 1.331 | 1.322 | 1.327 | 152,022 | +0.00(+0.14%) |
Mar 25, 2004 | 1.316 | 1.327 | 1.314 | 1.325 | 360,985 | +0.03(+2.45%) |
Mar 24, 2004 | 1.312 | 1.318 | 1.284 | 1.294 | 499,578 | -0.02(-1.70%) |
Mar 23, 2004 | 1.320 | 1.337 | 1.307 | 1.316 | 343,258 | +0.01(+0.43%) |
Mar 22, 2004 | 1.307 | 1.320 | 1.299 | 1.311 | 737,549 | -0.02(-1.68%) |
Mar 19, 2004 | 1.368 | 1.368 | 1.327 | 1.333 | 723,583 | -0.04(-2.59%) |
Mar 18, 2004 | 1.363 | 1.368 | 1.353 | 1.368 | 488,297 | +0.00(+0.00%) |
Mar 17, 2004 | 1.361 | 1.378 | 1.361 | 1.368 | 318,011 | +0.02(+1.38%) |
Mar 16, 2004 | 1.350 | 1.359 | 1.335 | 1.350 | 1,714,682 | +0.00(+0.00%) |
Mar 15, 2004 | 1.394 | 1.394 | 1.350 | 1.350 | 574,783 | -0.05(-3.85%) |
Mar 12, 2004 | 1.389 | 1.426 | 1.389 | 1.404 | 358,299 | +0.01(+1.07%) |
Mar 11, 2004 | 1.350 | 1.396 | 1.350 | 1.389 | 1,965,546 | -0.06(-4.11%) |
Mar 10, 2004 | 1.474 | 1.474 | 1.448 | 1.448 | 254,086 | -0.04(-2.38%) |
Mar 09, 2004 | 1.480 | 1.499 | 1.476 | 1.484 | 406,646 | -0.01(-0.50%) |
Mar 08, 2004 | 1.482 | 1.517 | 1.482 | 1.491 | 573,172 | +0.01(+0.63%) |
Mar 05, 2004 | 1.463 | 1.487 | 1.463 | 1.482 | 378,712 | +0.00(+0.00%) |
Mar 04, 2004 | 1.484 | 1.487 | 1.443 | 1.482 | 637,634 | -0.01(-0.38%) |
Mar 03, 2004 | 1.493 | 1.499 | 1.482 | 1.487 | 413,629 | -0.02(-1.48%) |
Mar 02, 2004 | 1.517 | 1.525 | 1.491 | 1.510 | 516,231 | -0.01(-0.49%) |
Mar 01, 2004 | 1.480 | 1.517 | 1.480 | 1.517 | 419,538 | +0.03(+1.75%) |
Feb 27, 2004 | 1.484 | 1.497 | 1.480 | 1.491 | 111,733 | +0.01(+0.50%) |
Feb 26, 2004 | 1.480 | 1.497 | 1.478 | 1.484 | 288,466 | +0.00(+0.13%) |
Feb 25, 2004 | 1.472 | 1.484 | 1.472 | 1.482 | 271,276 | +0.01(+0.63%) |
Feb 24, 2004 | 1.484 | 1.484 | 1.454 | 1.472 | 367,431 | -0.02(-1.37%) |
Feb 23, 2004 | 1.512 | 1.512 | 1.474 | 1.493 | 258,921 | -0.01(-0.37%) |
Feb 20, 2004 | 1.523 | 1.523 | 1.495 | 1.499 | 321,234 | -0.03(-1.95%) |
Feb 19, 2004 | 1.543 | 1.545 | 1.528 | 1.528 | 372,266 | -0.01(-0.61%) |
Feb 18, 2004 | 1.553 | 1.553 | 1.513 | 1.538 | 2,692,889 | -0.02(-1.31%) |
Feb 17, 2004 | 1.526 | 1.564 | 1.523 | 1.558 | 647,303 | +0.04(+2.95%) |
Feb 13, 2004 | 1.517 | 1.521 | 1.508 | 1.513 | 280,945 | -0.01(-0.37%) |
Feb 12, 2004 | 1.519 | 1.521 | 1.512 | 1.519 | 329,829 | +0.01(+0.37%) |
Feb 11, 2004 | 1.519 | 1.519 | 1.499 | 1.513 | 419,001 | -0.01(-0.37%) |
Feb 10, 2004 | 1.521 | 1.528 | 1.517 | 1.519 | 641,931 | +0.01(+0.37%) |
Feb 09, 2004 | 1.510 | 1.519 | 1.508 | 1.513 | 747,756 | +0.02(+1.37%) |
Feb 06, 2004 | 1.486 | 1.493 | 1.471 | 1.493 | 294,912 | +0.03(+2.17%) |
Feb 05, 2004 | 1.456 | 1.461 | 1.452 | 1.461 | 69,296 | +0.01(+0.77%) |
Feb 04, 2004 | 1.454 | 1.456 | 1.430 | 1.450 | 228,302 | -0.01(-0.38%) |
Feb 03, 2004 | 1.433 | 1.456 | 1.433 | 1.456 | 118,179 | +0.01(+0.51%) |
Feb 02, 2004 | 1.446 | 1.450 | 1.417 | 1.448 | 173,509 | +0.02(+1.30%) |
Jan 30, 2004 | 1.430 | 1.461 | 1.396 | 1.430 | 786,970 | -0.01(-1.03%) |
Jan 29, 2004 | 1.424 | 1.445 | 1.407 | 1.445 | 360,448 | +0.02(+1.70%) |
Jan 28, 2004 | 1.486 | 1.489 | 1.417 | 1.420 | 592,510 | -0.07(-4.39%) |
Jan 27, 2004 | 1.489 | 1.502 | 1.482 | 1.486 | 406,646 | -0.01(-0.37%) |
Jan 26, 2004 | 1.493 | 1.495 | 1.484 | 1.491 | 662,344 | +0.00(+0.00%) |
Jan 23, 2004 | 1.486 | 1.504 | 1.472 | 1.491 | 537,718 | +0.01(+0.38%) |
Jan 22, 2004 | 1.487 | 1.489 | 1.482 | 1.486 | 690,815 | -0.00(-0.13%) |
Jan 21, 2004 | 1.476 | 1.499 | 1.471 | 1.487 | 522,140 | +0.02(+1.40%) |
Jan 20, 2004 | 1.415 | 1.582 | 1.405 | 1.467 | 1,501,421 | +0.06(+4.10%) |
Jan 16, 2004 | 1.439 | 1.439 | 1.405 | 1.409 | 452,843 | -0.01(-0.79%) |
Jan 15, 2004 | 1.430 | 1.432 | 1.415 | 1.420 | 335,201 | -0.01(-0.65%) |
Jan 14, 2004 | 1.430 | 1.448 | 1.422 | 1.430 | 428,670 | +0.02(+1.32%) |
Jan 13, 2004 | 1.433 | 1.441 | 1.411 | 1.411 | 594,122 | -0.01(-0.91%) |
Jan 12, 2004 | 1.407 | 1.430 | 1.407 | 1.424 | 738,087 | +0.02(+1.59%) |
Jan 09, 2004 | 1.413 | 1.413 | 1.391 | 1.402 | 583,916 | -0.01(-0.79%) |
Jan 08, 2004 | 1.400 | 1.415 | 1.400 | 1.413 | 671,476 | +0.02(+1.47%) |
Jan 07, 2004 | 1.381 | 1.396 | 1.381 | 1.392 | 256,235 | -0.00(-0.27%) |
Jan 06, 2004 | 1.359 | 1.411 | 1.359 | 1.396 | 458,752 | -0.04(-2.60%) |
Jan 05, 2004 | 1.385 | 1.439 | 1.365 | 1.433 | 742,921 | +0.09(+6.35%) |
Jan 02, 2004 | 1.359 | 1.366 | 1.340 | 1.348 | 565,651 | +0.01(+1.12%) |
Dec 31, 2003 | 1.338 | 1.348 | 1.327 | 1.333 | 349,704 | -0.01(-1.11%) |
Dec 30, 2003 | 1.342 | 1.348 | 1.333 | 1.348 | 282,020 | +0.00(+0.28%) |
Dec 29, 2003 | 1.322 | 1.344 | 1.318 | 1.344 | 354,539 | +0.02(+1.69%) |
Dec 26, 2003 | 1.318 | 1.340 | 1.318 | 1.322 | 90,246 | +0.00(+0.28%) |
Dec 24, 2003 | 1.311 | 1.325 | 1.311 | 1.318 | 160,617 | +0.00(+0.28%) |
Dec 23, 2003 | 1.337 | 1.337 | 1.316 | 1.314 | 257,309 | -0.01(-0.56%) |
Dec 22, 2003 | 1.314 | 1.327 | 1.314 | 1.322 | 403,960 | +0.01(+1.00%) |
Dec 19, 2003 | 1.311 | 1.311 | 1.305 | 1.309 | 109,584 | -0.00(-0.14%) |
Dec 18, 2003 | 1.299 | 1.309 | 1.299 | 1.311 | 258,921 | +0.00(+0.14%) |
Dec 17, 2003 | 1.325 | 1.325 | 1.299 | 1.309 | 255,161 | -0.01(-0.57%) |
Dec 16, 2003 | 1.305 | 1.322 | 1.303 | 1.316 | 92,932 | +0.00(+0.14%) |
Dec 15, 2003 | 1.305 | 1.333 | 1.305 | 1.314 | 293,300 | +0.01(+0.86%) |
Dec 12, 2003 | 1.292 | 1.307 | 1.292 | 1.303 | 236,359 | +0.00(+0.00%) |
Dec 11, 2003 | 1.298 | 1.303 | 1.294 | 1.303 | 155,245 | +0.00(+0.14%) |
Dec 10, 2003 | 1.325 | 1.325 | 1.296 | 1.301 | 190,699 | -0.02(-1.27%) |
Dec 09, 2003 | 1.318 | 1.322 | 1.311 | 1.318 | 246,029 | -0.01(-0.98%) |
Dec 08, 2003 | 1.324 | 1.331 | 1.305 | 1.331 | 209,500 | +0.01(+1.13%) |
Dec 05, 2003 | 1.309 | 1.316 | 1.309 | 1.316 | 105,824 | +0.00(+0.14%) |
Dec 04, 2003 | 1.333 | 1.333 | 1.314 | 1.314 | 147,187 | -0.02(-1.26%) |
Dec 03, 2003 | 1.318 | 1.344 | 1.318 | 1.331 | 272,888 | +0.02(+1.42%) |
Dec 02, 2003 | 1.320 | 1.322 | 1.307 | 1.312 | 428,670 | -0.03(-2.22%) |
Dec 01, 2003 | 1.307 | 1.344 | 1.307 | 1.342 | 343,258 | +0.05(+4.19%) |
Nov 28, 2003 | 1.294 | 1.303 | 1.283 | 1.288 | 88,097 | +0.01(+1.02%) |
Nov 26, 2003 | 1.266 | 1.288 | 1.266 | 1.275 | 162,765 | +0.01(+1.03%) |
Nov 25, 2003 | 1.275 | 1.275 | 1.257 | 1.262 | 155,245 | +0.00(+0.15%) |
Nov 24, 2003 | 1.229 | 1.262 | 1.229 | 1.260 | 234,748 | +0.04(+3.04%) |
Nov 21, 2003 | 1.206 | 1.216 | 1.206 | 1.223 | 225,616 | -0.01(-1.20%) |
Nov 20, 2003 | 1.255 | 1.262 | 1.238 | 1.238 | 257,846 | -0.00(-0.30%) |
Nov 19, 2003 | 1.240 | 1.242 | 1.238 | 1.242 | 78,428 | -0.01(-0.45%) |
Nov 18, 2003 | 1.242 | 1.260 | 1.242 | 1.247 | 250,326 | +0.01(+0.45%) |
Nov 17, 2003 | 1.260 | 1.260 | 1.242 | 1.242 | 125,163 | -0.03(-2.06%) |
Nov 14, 2003 | 1.264 | 1.270 | 1.264 | 1.268 | 215,946 | +0.00(+0.15%) |
Nov 13, 2003 | 1.255 | 1.266 | 1.251 | 1.266 | 153,096 | +0.01(+0.59%) |
Nov 12, 2003 | 1.238 | 1.258 | 1.236 | 1.258 | 220,781 | +0.02(+1.35%) |
Nov 11, 2003 | 1.245 | 1.245 | 1.212 | 1.242 | 210,037 | -0.00(-0.30%) |
Nov 10, 2003 | 1.247 | 1.253 | 1.238 | 1.245 | 284,706 | -0.01(-0.74%) |
Nov 07, 2003 | 1.247 | 1.247 | 1.247 | 1.255 | 220,781 | +0.02(+1.35%) |
Nov 06, 2003 | 1.255 | 1.255 | 1.227 | 1.238 | 173,509 | -0.02(-1.92%) |
Nov 05, 2003 | 1.257 | 1.271 | 1.255 | 1.262 | 295,986 | -0.02(-1.60%) |
Nov 04, 2003 | 1.257 | 1.286 | 1.257 | 1.283 | 349,178 | +0.02(+1.32%) |
Nov 03, 2003 | 1.275 | 1.275 | 1.260 | 1.266 | 231,525 | +0.04(+3.66%) |
Oct 31, 2003 | 1.217 | 1.223 | 1.217 | 1.221 | 41,900 | -0.02(-1.50%) |
Oct 30, 2003 | 1.240 | 1.240 | 1.236 | 1.240 | 189,087 | +0.01(+1.22%) |
Oct 29, 2003 | 1.229 | 1.230 | 1.221 | 1.225 | 264,293 | +0.01(+0.61%) |
Oct 28, 2003 | 1.210 | 1.221 | 1.199 | 1.217 | 215,946 | +0.02(+1.55%) |
Oct 27, 2003 | 1.182 | 1.201 | 1.182 | 1.199 | 146,113 | +0.03(+2.88%) |
Oct 24, 2003 | 1.165 | 1.182 | 1.158 | 1.165 | 131,072 | -0.02(-1.57%) |
Oct 23, 2003 | 1.191 | 1.193 | 1.180 | 1.184 | 365,283 | -0.03(-2.15%) |
Oct 22, 2003 | 1.214 | 1.214 | 1.193 | 1.210 | 164,377 | -0.01(-0.61%) |
Oct 21, 2003 | 1.201 | 1.217 | 1.193 | 1.217 | 136,981 | +0.00(+0.00%) |
Oct 20, 2003 | 1.203 | 1.210 | 1.199 | 1.217 | 198,219 | +0.03(+2.83%) |
Oct 17, 2003 | 1.175 | 1.188 | 1.175 | 1.184 | 196,608 | +0.01(+0.63%) |
Oct 16, 2003 | 1.175 | 1.191 | 1.173 | 1.177 | 100,990 | -0.00(-0.32%) |
Oct 15, 2003 | 1.190 | 1.195 | 1.190 | 1.180 | 198,219 | +0.00(+0.00%) |
Oct 14, 2003 | 1.191 | 1.197 | 1.180 | 1.180 | 560,817 | -0.01(-0.94%) |
Oct 13, 2003 | 1.154 | 1.201 | 1.171 | 1.191 | 313,176 | +0.04(+3.23%) |
Oct 10, 2003 | 1.160 | 1.167 | 1.154 | 1.154 | 161,691 | +0.00(+0.32%) |
Oct 09, 2003 | 1.136 | 1.167 | 1.136 | 1.150 | 341,647 | +0.02(+2.15%) |
Oct 08, 2003 | 1.128 | 1.128 | 1.124 | 1.126 | 234,211 | +0.01(+1.17%) |
Oct 07, 2003 | 1.102 | 1.108 | 1.102 | 1.113 | 148,262 | -0.00(-0.17%) |
Oct 06, 2003 | 1.115 | 1.117 | 1.106 | 1.115 | 233,136 | +0.00(+0.00%) |
Oct 03, 2003 | 1.108 | 1.124 | 1.108 | 1.115 | 376,564 | +0.02(+2.04%) |
Oct 02, 2003 | 1.108 | 1.109 | 1.093 | 1.093 | 175,658 | -0.01(-1.01%) |
Oct 01, 2003 | 1.093 | 1.106 | 1.093 | 1.104 | 256,235 | +0.01(+0.51%) |
Sep 30, 2003 | 1.085 | 1.102 | 1.085 | 1.098 | 123,551 | -0.01(-0.51%) |
Sep 29, 2003 | 1.102 | 1.104 | 1.102 | 1.104 | 45,123 | -0.01(-0.67%) |
Sep 26, 2003 | 1.117 | 1.117 | 1.089 | 1.111 | 117,642 | +0.01(+0.51%) |
Sep 25, 2003 | 1.104 | 1.108 | 1.102 | 1.106 | 160,617 | +0.00(+0.00%) |
Sep 24, 2003 | 1.115 | 1.115 | 1.098 | 1.106 | 236,359 | -0.01(-0.83%) |
Sep 23, 2003 | 1.123 | 1.121 | 1.109 | 1.115 | 287,929 | -0.01(-0.66%) |
Sep 22, 2003 | 1.117 | 1.119 | 1.117 | 1.123 | 249,252 | -0.00(-0.17%) |
Sep 19, 2003 | 1.126 | 1.134 | 1.119 | 1.124 | 132,683 | -0.02(-1.79%) |
Sep 18, 2003 | 1.126 | 1.145 | 1.126 | 1.145 | 252,475 | +0.03(+2.50%) |
Sep 17, 2003 | 1.108 | 1.117 | 1.096 | 1.117 | 174,046 | +0.03(+2.56%) |
Sep 16, 2003 | 1.108 | 1.115 | 1.089 | 1.089 | 177,806 | -0.01(-0.51%) |
Sep 15, 2003 | 1.098 | 1.104 | 1.095 | 1.095 | 175,658 | +0.01(+0.51%) |
Sep 12, 2003 | 1.091 | 1.093 | 1.070 | 1.089 | 177,269 | +0.00(+0.00%) |
Sep 11, 2003 | 1.072 | 1.089 | 1.072 | 1.089 | 115,493 | +0.02(+1.74%) |
Sep 10, 2003 | 1.083 | 1.083 | 1.069 | 1.070 | 129,997 | -0.02(-1.54%) |
Sep 09, 2003 | 1.098 | 1.098 | 1.078 | 1.087 | 163,840 | -0.01(-0.85%) |
Sep 08, 2003 | 1.065 | 1.106 | 1.065 | 1.096 | 145,038 | +0.02(+1.55%) |
Sep 05, 2003 | 1.083 | 1.085 | 1.078 | 1.080 | 75,205 | -0.01(-0.85%) |
Sep 04, 2003 | 1.082 | 1.104 | 1.078 | 1.089 | 135,369 | +0.01(+0.52%) |
Sep 03, 2003 | 1.096 | 1.098 | 1.083 | 1.083 | 158,468 | +0.00(+0.34%) |