Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1.379 | 1.384 | 1.374 | 1.379 | 628,140 | +0.00(+0.26%) |
Jan 28, 2005 | 1.381 | 1.381 | 1.355 | 1.375 | 246,809 | -0.01(-0.71%) |
Jan 27, 2005 | 1.382 | 1.410 | 1.373 | 1.385 | 374,660 | -0.01(-0.71%) |
Jan 26, 2005 | 1.400 | 1.414 | 1.390 | 1.395 | 690,398 | +0.00(+0.00%) |
Jan 25, 2005 | 1.357 | 1.417 | 1.357 | 1.395 | 265,709 | +0.00(+0.06%) |
Jan 24, 2005 | 1.407 | 1.413 | 1.394 | 1.394 | 187,886 | -0.01(-0.51%) |
Jan 21, 2005 | 1.396 | 1.409 | 1.394 | 1.401 | 227,909 | +0.01(+0.39%) |
Jan 20, 2005 | 1.397 | 1.408 | 1.394 | 1.396 | 496,953 | -0.01(-0.96%) |
Jan 19, 2005 | 1.415 | 1.438 | 1.403 | 1.409 | 488,059 | -0.01(-0.70%) |
Jan 18, 2005 | 1.394 | 1.421 | 1.394 | 1.419 | 485,836 | +0.02(+1.74%) |
Jan 14, 2005 | 1.399 | 1.410 | 1.391 | 1.395 | 839,373 | -0.02(-1.52%) |
Jan 13, 2005 | 1.418 | 1.432 | 1.414 | 1.417 | 371,325 | +0.01(+0.45%) |
Jan 12, 2005 | 1.406 | 1.416 | 1.394 | 1.410 | 381,331 | +0.01(+0.90%) |
Jan 11, 2005 | 1.412 | 1.418 | 1.394 | 1.398 | 392,448 | -0.01(-1.02%) |
Jan 10, 2005 | 1.396 | 1.418 | 1.396 | 1.412 | 455,818 | +0.01(+0.83%) |
Jan 07, 2005 | 1.410 | 1.410 | 1.394 | 1.400 | 543,647 | -0.01(-0.70%) |
Jan 06, 2005 | 1.398 | 1.418 | 1.398 | 1.410 | 264,597 | +0.01(+0.90%) |
Jan 05, 2005 | 1.399 | 1.412 | 1.394 | 1.398 | 2,360,251 | -0.01(-0.38%) |
Jan 04, 2005 | 1.412 | 1.422 | 1.397 | 1.403 | 469,159 | -0.01(-0.95%) |
Jan 03, 2005 | 1.444 | 1.453 | 1.408 | 1.417 | 246,809 | -0.03(-2.11%) |
Dec 31, 2004 | 1.444 | 1.464 | 1.441 | 1.447 | 183,439 | +0.00(+0.25%) |
Dec 30, 2004 | 1.466 | 1.466 | 1.441 | 1.444 | 263,485 | -0.02(-1.59%) |
Dec 29, 2004 | 1.445 | 1.467 | 1.430 | 1.467 | 297,949 | +0.03(+2.26%) |
Dec 28, 2004 | 1.427 | 1.435 | 1.419 | 1.435 | 134,522 | +0.01(+1.01%) |
Dec 27, 2004 | 1.418 | 1.423 | 1.417 | 1.420 | 273,491 | +0.01(+0.83%) |
Dec 23, 2004 | 1.404 | 1.421 | 1.403 | 1.409 | 157,868 | +0.01(+0.64%) |
Dec 22, 2004 | 1.401 | 1.416 | 1.399 | 1.400 | 216,791 | +0.00(+0.19%) |
Dec 21, 2004 | 1.400 | 1.408 | 1.394 | 1.397 | 261,261 | +0.00(+0.19%) |
Dec 20, 2004 | 1.401 | 1.408 | 1.394 | 1.394 | 128,963 | -0.00(-0.06%) |
Dec 17, 2004 | 1.395 | 1.409 | 1.383 | 1.395 | 279,050 | -0.00(-0.06%) |
Dec 16, 2004 | 1.393 | 1.403 | 1.379 | 1.396 | 313,514 | -0.00(-0.06%) |
Dec 15, 2004 | 1.398 | 1.408 | 1.391 | 1.397 | 233,468 | -0.01(-0.51%) |
Dec 14, 2004 | 1.398 | 1.410 | 1.390 | 1.404 | 281,273 | +0.00(+0.06%) |
Dec 13, 2004 | 1.399 | 1.414 | 1.394 | 1.403 | 316,849 | +0.01(+0.77%) |
Dec 10, 2004 | 1.381 | 1.404 | 1.381 | 1.392 | 313,514 | +0.02(+1.44%) |
Dec 09, 2004 | 1.395 | 1.399 | 1.373 | 1.373 | 350,202 | -0.03(-1.99%) |
Dec 08, 2004 | 1.395 | 1.411 | 1.376 | 1.400 | 533,641 | +0.01(+0.39%) |
Dec 07, 2004 | 1.403 | 1.425 | 1.395 | 1.395 | 449,148 | -0.01(-0.90%) |
Dec 06, 2004 | 1.418 | 1.429 | 1.406 | 1.408 | 222,350 | +0.00(+0.26%) |
Dec 03, 2004 | 1.396 | 1.412 | 1.394 | 1.404 | 235,691 | +0.02(+1.36%) |
Dec 02, 2004 | 1.414 | 1.414 | 1.381 | 1.385 | 505,847 | -0.02(-1.66%) |
Dec 01, 2004 | 1.394 | 1.426 | 1.394 | 1.409 | 939,431 | +0.01(+0.97%) |
Nov 30, 2004 | 1.400 | 1.412 | 1.395 | 1.395 | 349,090 | -0.01(-0.70%) |
Nov 29, 2004 | 1.417 | 1.426 | 1.401 | 1.405 | 541,423 | -0.01(-0.45%) |
Nov 26, 2004 | 1.407 | 1.426 | 1.407 | 1.411 | 164,539 | -0.00(-0.32%) |
Nov 24, 2004 | 1.417 | 1.435 | 1.408 | 1.416 | 346,866 | +0.00(+0.32%) |
Nov 23, 2004 | 1.416 | 1.422 | 1.400 | 1.411 | 295,726 | -0.01(-0.70%) |
Nov 22, 2004 | 1.395 | 1.423 | 1.395 | 1.421 | 205,674 | +0.03(+1.87%) |
Nov 19, 2004 | 1.394 | 1.411 | 1.394 | 1.395 | 90,052 | -0.00(-0.32%) |
Nov 18, 2004 | 1.409 | 1.419 | 1.399 | 1.400 | 134,522 | -0.00(-0.26%) |
Nov 17, 2004 | 1.405 | 1.418 | 1.403 | 1.403 | 324,631 | +0.01(+0.52%) |
Nov 16, 2004 | 1.411 | 1.423 | 1.394 | 1.396 | 187,886 | -0.01(-0.45%) |
Nov 15, 2004 | 1.408 | 1.410 | 1.394 | 1.402 | 239,026 | -0.01(-0.83%) |
Nov 12, 2004 | 1.403 | 1.414 | 1.389 | 1.414 | 203,450 | +0.00(+0.13%) |
Nov 11, 2004 | 1.417 | 1.427 | 1.406 | 1.412 | 307,955 | -0.01(-0.63%) |
Nov 10, 2004 | 1.444 | 1.444 | 1.413 | 1.421 | 166,762 | -0.02(-1.13%) |
Nov 09, 2004 | 1.439 | 1.445 | 1.430 | 1.437 | 630,364 | -0.00(-0.13%) |
Nov 08, 2004 | 1.435 | 1.439 | 1.421 | 1.439 | 416,907 | +0.00(+0.19%) |
Nov 05, 2004 | 1.418 | 1.460 | 1.414 | 1.436 | 553,653 | +0.01(+0.63%) |
Nov 04, 2004 | 1.427 | 1.436 | 1.408 | 1.427 | 448,036 | +0.00(+0.06%) |
Nov 03, 2004 | 1.358 | 1.427 | 1.358 | 1.427 | 515,853 | +0.07(+5.31%) |
Nov 02, 2004 | 1.383 | 1.399 | 1.350 | 1.355 | 564,770 | -0.03(-2.02%) |
Nov 01, 2004 | 1.369 | 1.386 | 1.365 | 1.383 | 164,539 | +0.01(+0.59%) |
Oct 29, 2004 | 1.390 | 1.390 | 1.370 | 1.374 | 158,980 | -0.01(-0.59%) |
Oct 28, 2004 | 1.392 | 1.399 | 1.372 | 1.383 | 197,892 | +0.00(+0.13%) |
Oct 27, 2004 | 1.390 | 1.392 | 1.349 | 1.381 | 468,048 | -0.01(-0.84%) |
Oct 26, 2004 | 1.385 | 1.402 | 1.374 | 1.392 | 185,662 | -0.00(-0.13%) |
Oct 25, 2004 | 1.352 | 1.400 | 1.350 | 1.394 | 188,998 | +0.04(+2.92%) |
Oct 22, 2004 | 1.367 | 1.381 | 1.352 | 1.355 | 184,551 | -0.02(-1.57%) |
Oct 21, 2004 | 1.376 | 1.385 | 1.368 | 1.376 | 230,132 | +0.00(+0.00%) |
Oct 20, 2004 | 1.357 | 1.376 | 1.354 | 1.376 | 120,069 | +0.01(+1.06%) |
Oct 19, 2004 | 1.368 | 1.376 | 1.351 | 1.362 | 246,809 | -0.01(-0.39%) |
Oct 18, 2004 | 1.397 | 1.400 | 1.366 | 1.367 | 186,774 | -0.02(-1.55%) |
Oct 15, 2004 | 1.353 | 1.389 | 1.353 | 1.389 | 205,674 | +0.04(+2.93%) |
Oct 14, 2004 | 1.356 | 1.365 | 1.349 | 1.349 | 171,209 | +0.00(+0.00%) |
Oct 13, 2004 | 1.376 | 1.383 | 1.349 | 1.349 | 558,100 | -0.02(-1.57%) |
Oct 12, 2004 | 1.351 | 1.376 | 1.351 | 1.371 | 271,267 | +0.02(+1.26%) |
Oct 11, 2004 | 1.369 | 1.369 | 1.349 | 1.354 | 121,181 | +0.00(+0.20%) |
Oct 08, 2004 | 1.349 | 1.368 | 1.349 | 1.351 | 106,728 | +0.00(+0.00%) |
Oct 07, 2004 | 1.394 | 1.403 | 1.349 | 1.351 | 207,897 | -0.03(-2.47%) |
Oct 06, 2004 | 1.374 | 1.393 | 1.354 | 1.385 | 222,350 | +0.00(+0.20%) |
Oct 05, 2004 | 1.348 | 1.391 | 1.342 | 1.383 | 231,244 | +0.03(+2.54%) |
Oct 04, 2004 | 1.349 | 1.349 | 1.343 | 1.348 | 190,109 | -0.00(-0.07%) |
Oct 01, 2004 | 1.352 | 1.367 | 1.331 | 1.349 | 505,847 | -0.00(-0.20%) |
Sep 30, 2004 | 1.303 | 1.377 | 1.303 | 1.352 | 897,184 | +0.05(+3.73%) |
Sep 29, 2004 | 1.268 | 1.311 | 1.265 | 1.303 | 357,984 | +0.04(+3.13%) |
Sep 28, 2004 | 1.259 | 1.271 | 1.259 | 1.264 | 94,499 | +0.00(+0.36%) |
Sep 27, 2004 | 1.265 | 1.266 | 1.259 | 1.259 | 104,504 | -0.01(-0.71%) |
Sep 24, 2004 | 1.265 | 1.278 | 1.263 | 1.268 | 111,175 | +0.01(+0.71%) |
Sep 23, 2004 | 1.266 | 1.276 | 1.259 | 1.259 | 88,940 | -0.00(-0.29%) |
Sep 22, 2004 | 1.277 | 1.277 | 1.259 | 1.263 | 194,556 | -0.02(-1.61%) |
Sep 21, 2004 | 1.268 | 1.289 | 1.264 | 1.284 | 261,261 | +0.02(+1.71%) |
Sep 20, 2004 | 1.252 | 1.266 | 1.250 | 1.262 | 323,520 | +0.01(+0.79%) |
Sep 17, 2004 | 1.300 | 1.300 | 1.243 | 1.252 | 926,090 | -0.04(-3.00%) |
Sep 16, 2004 | 1.286 | 1.302 | 1.282 | 1.291 | 431,360 | +0.00(+0.35%) |
Sep 15, 2004 | 1.287 | 1.304 | 1.283 | 1.286 | 180,104 | -0.00(-0.07%) |
Sep 14, 2004 | 1.288 | 1.293 | 1.284 | 1.287 | 87,828 | -0.01(-0.49%) |
Sep 13, 2004 | 1.291 | 1.309 | 1.283 | 1.293 | 184,551 | -0.01(-0.48%) |
Sep 10, 2004 | 1.299 | 1.304 | 1.290 | 1.300 | 173,433 | -0.01(-0.48%) |
Sep 09, 2004 | 1.291 | 1.315 | 1.286 | 1.306 | 385,778 | +0.01(+1.11%) |
Sep 08, 2004 | 1.296 | 1.301 | 1.283 | 1.292 | 161,204 | -0.01(-0.55%) |
Sep 07, 2004 | 1.289 | 1.313 | 1.289 | 1.299 | 194,556 | +0.01(+0.98%) |
Sep 03, 2004 | 1.295 | 1.295 | 1.286 | 1.286 | 147,863 | -0.01(-0.69%) |
Sep 02, 2004 | 1.302 | 1.304 | 1.290 | 1.295 | 311,290 | +0.00(+0.14%) |
Sep 01, 2004 | 1.313 | 1.318 | 1.292 | 1.293 | 312,402 | -0.02(-1.51%) |
Aug 31, 2004 | 1.313 | 1.325 | 1.300 | 1.313 | 271,267 | +0.00(+0.34%) |
Aug 30, 2004 | 1.307 | 1.314 | 1.297 | 1.309 | 451,371 | -0.00(-0.07%) |
Aug 27, 2004 | 1.301 | 1.310 | 1.273 | 1.310 | 817,138 | +0.01(+0.48%) |
Aug 26, 2004 | 1.295 | 1.308 | 1.284 | 1.303 | 303,508 | -0.00(-0.07%) |
Aug 25, 2004 | 1.286 | 1.304 | 1.278 | 1.304 | 250,144 | +0.02(+1.83%) |
Aug 24, 2004 | 1.248 | 1.288 | 1.239 | 1.281 | 289,055 | +0.04(+3.19%) |
Aug 23, 2004 | 1.241 | 1.257 | 1.227 | 1.241 | 241,250 | +0.00(+0.22%) |
Aug 20, 2004 | 1.243 | 1.243 | 1.221 | 1.239 | 146,751 | +0.00(+0.36%) |
Aug 19, 2004 | 1.257 | 1.260 | 1.223 | 1.234 | 267,932 | -0.01(-1.08%) |
Aug 18, 2004 | 1.214 | 1.257 | 1.210 | 1.248 | 297,949 | +0.03(+2.66%) |
Aug 17, 2004 | 1.182 | 1.216 | 1.182 | 1.215 | 416,907 | +0.04(+3.60%) |
Aug 16, 2004 | 1.146 | 1.184 | 1.146 | 1.173 | 419,130 | +0.04(+3.16%) |
Aug 13, 2004 | 1.108 | 1.137 | 1.108 | 1.137 | 897,184 | +0.04(+3.18%) |
Aug 12, 2004 | 1.097 | 1.104 | 1.085 | 1.102 | 143,416 | -0.00(-0.24%) |
Aug 11, 2004 | 1.093 | 1.124 | 1.073 | 1.105 | 219,015 | +0.01(+1.07%) |
Aug 10, 2004 | 1.066 | 1.093 | 1.066 | 1.093 | 192,333 | +0.03(+3.14%) |
Aug 09, 2004 | 1.077 | 1.101 | 1.060 | 1.060 | 283,497 | -0.00(-0.34%) |
Aug 06, 2004 | 1.076 | 1.093 | 1.062 | 1.063 | 341,308 | -0.02(-1.83%) |
Aug 05, 2004 | 1.069 | 1.084 | 1.060 | 1.083 | 269,044 | +0.01(+0.92%) |
Aug 04, 2004 | 1.060 | 1.084 | 1.060 | 1.073 | 216,791 | +0.02(+1.97%) |
Aug 03, 2004 | 1.047 | 1.063 | 1.047 | 1.052 | 210,121 | +0.00(+0.00%) |
Aug 02, 2004 | 1.037 | 1.054 | 1.035 | 1.052 | 551,429 | +0.02(+1.47%) |
Jul 30, 2004 | 1.069 | 1.088 | 1.037 | 1.037 | 937,207 | -0.03(-2.70%) |
Jul 29, 2004 | 1.085 | 1.092 | 1.064 | 1.066 | 376,884 | -0.01(-1.25%) |
Jul 28, 2004 | 1.082 | 1.095 | 1.075 | 1.079 | 262,373 | -0.01(-0.66%) |
Jul 27, 2004 | 1.070 | 1.094 | 1.070 | 1.087 | 458,042 | +0.03(+2.37%) |
Jul 26, 2004 | 1.039 | 1.065 | 1.038 | 1.061 | 581,446 | +0.02(+2.25%) |
Jul 23, 2004 | 1.058 | 1.063 | 1.038 | 1.038 | 307,955 | -0.02(-1.79%) |
Jul 22, 2004 | 1.084 | 1.089 | 1.057 | 1.057 | 259,038 | -0.03(-2.49%) |
Jul 21, 2004 | 1.080 | 1.089 | 1.074 | 1.084 | 597,011 | +0.01(+0.58%) |
Jul 20, 2004 | 1.097 | 1.097 | 1.066 | 1.078 | 382,443 | -0.02(-1.40%) |
Jul 19, 2004 | 1.088 | 1.097 | 1.078 | 1.093 | 620,358 | +0.01(+1.25%) |
Jul 16, 2004 | 1.090 | 1.095 | 1.079 | 1.079 | 642,593 | -0.01(-0.58%) |
Jul 15, 2004 | 1.086 | 1.096 | 1.082 | 1.086 | 256,814 | +0.00(+0.17%) |
Jul 14, 2004 | 1.075 | 1.087 | 1.070 | 1.084 | 605,905 | +0.02(+1.95%) |
Jul 13, 2004 | 1.068 | 1.076 | 1.062 | 1.063 | 123,404 | +0.00(+0.17%) |
Jul 12, 2004 | 1.058 | 1.079 | 1.057 | 1.061 | 321,296 | +0.00(+0.34%) |
Jul 09, 2004 | 1.039 | 1.064 | 1.039 | 1.058 | 438,030 | +0.02(+2.26%) |
Jul 08, 2004 | 1.035 | 1.093 | 1.028 | 1.034 | 1,129,541 | +0.01(+0.61%) |
Jul 07, 2004 | 1.013 | 1.045 | 1.013 | 1.028 | 382,443 | +0.02(+1.51%) |
Jul 06, 2004 | 0.9975 | 1.019 | 0.9867 | 1.013 | 553,653 | +0.01(+1.08%) |
Jul 02, 2004 | 0.9984 | 1.007 | 0.9930 | 1.002 | 154,533 | +0.00(+0.36%) |
Jul 01, 2004 | 1.016 | 1.027 | 0.9831 | 0.9984 | 438,030 | -0.02(-2.37%) |
Jun 30, 2004 | 1.012 | 1.028 | 1.007 | 1.023 | 266,820 | +0.02(+1.88%) |
Jun 29, 2004 | 0.9813 | 1.009 | 0.9813 | 1.004 | 350,202 | +0.02(+1.73%) |
Jun 28, 2004 | 0.9714 | 0.9966 | 0.9714 | 0.9867 | 701,516 | +0.02(+1.86%) |
Jun 25, 2004 | 0.9579 | 0.9858 | 0.9364 | 0.9687 | 5,032,906 | +0.01(+0.65%) |
Jun 24, 2004 | 0.9660 | 0.9759 | 0.9508 | 0.9624 | 607,017 | +0.00(+0.09%) |
Jun 23, 2004 | 0.9157 | 0.9669 | 0.9157 | 0.9615 | 624,805 | +0.05(+5.63%) |
Jun 22, 2004 | 0.9400 | 0.9454 | 0.9085 | 0.9103 | 884,955 | -0.03(-3.16%) |
Jun 21, 2004 | 0.9552 | 0.9633 | 0.9400 | 0.9400 | 877,173 | -0.01(-1.42%) |
Jun 18, 2004 | 0.9642 | 0.9741 | 0.9526 | 0.9534 | 734,868 | -0.00(-0.19%) |
Jun 17, 2004 | 0.9526 | 0.9669 | 0.9445 | 0.9552 | 632,587 | +0.00(+0.28%) |
Jun 16, 2004 | 0.9310 | 0.9552 | 0.9211 | 0.9526 | 1,102,859 | +0.02(+2.32%) |
Jun 15, 2004 | 0.9355 | 0.9606 | 0.9292 | 0.9310 | 1,385,244 | +0.00(+0.49%) |
Jun 14, 2004 | 0.9624 | 0.9633 | 0.9238 | 0.9265 | 1,970,026 | -0.04(-4.63%) |
Jun 10, 2004 | 0.9786 | 0.9984 | 0.9696 | 0.9714 | 737,092 | -0.00(-0.18%) |
Jun 09, 2004 | 1.023 | 1.027 | 0.9714 | 0.9732 | 471,383 | -0.06(-5.75%) |
Jun 08, 2004 | 1.024 | 1.033 | 1.010 | 1.033 | 204,562 | +0.00(+0.00%) |
Jun 07, 2004 | 0.9813 | 1.033 | 0.9813 | 1.033 | 316,849 | +0.06(+6.20%) |
Jun 04, 2004 | 0.9543 | 0.9813 | 0.9499 | 0.9723 | 259,038 | +0.02(+1.88%) |
Jun 03, 2004 | 1.009 | 1.009 | 0.9534 | 0.9543 | 163,427 | -0.06(-6.11%) |
Jun 02, 2004 | 1.016 | 1.019 | 1.006 | 1.016 | 107,840 | +0.01(+0.89%) |
Jun 01, 2004 | 0.9984 | 1.023 | 0.9472 | 1.007 | 420,242 | +0.01(+0.90%) |
May 28, 2004 | 1.052 | 1.052 | 0.9984 | 0.9984 | 187,886 | -0.05(-4.56%) |
May 27, 2004 | 1.040 | 1.050 | 1.023 | 1.046 | 256,814 | +0.01(+1.13%) |
May 26, 2004 | 1.051 | 1.052 | 1.027 | 1.034 | 124,516 | -0.02(-1.63%) |
May 25, 2004 | 1.011 | 1.052 | 1.002 | 1.051 | 287,944 | +0.04(+4.10%) |
May 24, 2004 | 0.9930 | 1.017 | 0.9930 | 1.010 | 141,192 | +0.02(+2.37%) |
May 21, 2004 | 0.9768 | 0.9912 | 0.9669 | 0.9867 | 221,238 | +0.01(+1.48%) |
May 20, 2004 | 0.9508 | 0.9777 | 0.9364 | 0.9723 | 347,978 | +0.03(+2.95%) |
May 19, 2004 | 1.021 | 1.041 | 0.9400 | 0.9445 | 485,836 | -0.07(-6.50%) |
May 18, 2004 | 1.003 | 1.010 | 0.9894 | 1.010 | 71,152 | +0.01(+1.26%) |
May 17, 2004 | 1.031 | 1.031 | 0.9948 | 0.9975 | 261,261 | -0.04(-4.07%) |
May 14, 2004 | 1.055 | 1.071 | 1.039 | 1.040 | 254,591 | -0.02(-1.62%) |
May 13, 2004 | 1.051 | 1.078 | 1.051 | 1.057 | 699,292 | +0.02(+1.91%) |
May 12, 2004 | 0.9723 | 1.039 | 0.9400 | 1.037 | 481,389 | +0.06(+5.68%) |
May 11, 2004 | 0.9876 | 0.9939 | 0.9337 | 0.9813 | 525,859 | +0.00(+0.28%) |
May 10, 2004 | 1.005 | 1.005 | 0.9786 | 0.9786 | 177,880 | -0.04(-3.46%) |
May 07, 2004 | 1.050 | 1.057 | 1.014 | 1.014 | 353,537 | -0.04(-4.25%) |
May 06, 2004 | 1.066 | 1.070 | 1.020 | 1.059 | 379,107 | -0.01(-1.34%) |
May 05, 2004 | 1.108 | 1.122 | 1.073 | 1.073 | 167,874 | -0.04(-3.56%) |
May 04, 2004 | 1.124 | 1.138 | 1.097 | 1.113 | 251,256 | -0.01(-1.04%) |
May 03, 2004 | 1.095 | 1.145 | 1.087 | 1.124 | 343,531 | +0.03(+2.71%) |
Apr 30, 2004 | 1.124 | 1.132 | 1.094 | 1.095 | 461,377 | -0.02(-2.01%) |
Apr 29, 2004 | 1.133 | 1.162 | 1.108 | 1.117 | 280,161 | -0.02(-1.97%) |
Apr 28, 2004 | 1.205 | 1.205 | 1.132 | 1.140 | 306,843 | -0.07(-5.94%) |
Apr 27, 2004 | 1.197 | 1.212 | 1.183 | 1.212 | 396,895 | +0.02(+1.97%) |
Apr 26, 2004 | 1.202 | 1.205 | 1.165 | 1.188 | 265,709 | -0.01(-0.68%) |
Apr 23, 2004 | 1.222 | 1.227 | 1.165 | 1.196 | 284,608 | -0.03(-2.49%) |
Apr 22, 2004 | 1.169 | 1.232 | 1.169 | 1.227 | 312,402 | +0.06(+5.41%) |
Apr 21, 2004 | 1.149 | 1.164 | 1.099 | 1.164 | 486,947 | +0.02(+1.89%) |
Apr 20, 2004 | 1.187 | 1.216 | 1.141 | 1.142 | 243,473 | -0.04(-3.20%) |
Apr 19, 2004 | 1.209 | 1.209 | 1.148 | 1.180 | 329,078 | -0.03(-2.38%) |
Apr 16, 2004 | 1.204 | 1.238 | 1.183 | 1.209 | 235,691 | +0.01(+0.98%) |
Apr 15, 2004 | 1.228 | 1.232 | 1.146 | 1.197 | 350,202 | -0.03(-2.28%) |
Apr 14, 2004 | 1.214 | 1.246 | 1.202 | 1.225 | 295,726 | +0.01(+0.52%) |
Apr 13, 2004 | 1.273 | 1.273 | 1.214 | 1.219 | 386,890 | -0.05(-3.90%) |
Apr 12, 2004 | 1.246 | 1.296 | 1.246 | 1.268 | 988,348 | +0.03(+2.25%) |
Apr 08, 2004 | 1.232 | 1.248 | 1.225 | 1.240 | 390,225 | +0.02(+1.92%) |
Apr 07, 2004 | 1.220 | 1.225 | 1.172 | 1.217 | 226,797 | +0.01(+0.52%) |
Apr 06, 2004 | 1.232 | 1.239 | 1.183 | 1.211 | 451,371 | -0.03(-2.46%) |
Apr 05, 2004 | 1.210 | 1.246 | 1.194 | 1.241 | 300,173 | +0.04(+2.99%) |
Apr 02, 2004 | 1.159 | 1.212 | 1.159 | 1.205 | 341,308 | +0.06(+4.85%) |
Apr 01, 2004 | 1.130 | 1.164 | 1.130 | 1.150 | 312,402 | +0.01(+1.27%) |
Mar 31, 2004 | 1.131 | 1.144 | 1.106 | 1.135 | 341,308 | +0.01(+0.80%) |
Mar 30, 2004 | 1.119 | 1.141 | 1.110 | 1.126 | 346,866 | +0.01(+0.64%) |
Mar 29, 2004 | 1.069 | 1.127 | 1.069 | 1.119 | 375,772 | +0.06(+5.60%) |
Mar 26, 2004 | 1.108 | 1.124 | 1.057 | 1.060 | 327,967 | -0.04(-3.99%) |
Mar 25, 2004 | 1.043 | 1.111 | 1.031 | 1.104 | 525,859 | +0.07(+6.70%) |
Mar 24, 2004 | 1.101 | 1.101 | 1.032 | 1.034 | 914,972 | -0.06(-5.66%) |
Mar 23, 2004 | 1.103 | 1.138 | 1.096 | 1.096 | 227,909 | -0.00(-0.16%) |
Mar 22, 2004 | 1.145 | 1.145 | 1.078 | 1.098 | 521,412 | -0.05(-4.39%) |
Mar 19, 2004 | 1.209 | 1.217 | 1.148 | 1.149 | 309,067 | -0.03(-2.82%) |
Mar 18, 2004 | 1.225 | 1.225 | 1.151 | 1.182 | 267,932 | -0.05(-4.23%) |
Mar 17, 2004 | 1.197 | 1.255 | 1.197 | 1.234 | 223,462 | +0.03(+2.31%) |
Mar 16, 2004 | 1.169 | 1.214 | 1.159 | 1.206 | 404,678 | +0.03(+2.68%) |
Mar 15, 2004 | 1.307 | 1.307 | 1.175 | 1.175 | 382,443 | -0.14(-10.49%) |
Mar 12, 2004 | 1.149 | 1.312 | 1.123 | 1.312 | 524,747 | +0.16(+14.34%) |
Mar 11, 2004 | 1.124 | 1.187 | 1.116 | 1.148 | 347,978 | +0.02(+2.00%) |
Mar 10, 2004 | 1.140 | 1.172 | 1.125 | 1.125 | 251,256 | -0.01(-0.87%) |
Mar 09, 2004 | 1.170 | 1.170 | 1.135 | 1.135 | 234,579 | -0.04(-3.07%) |
Mar 08, 2004 | 1.215 | 1.221 | 1.169 | 1.171 | 173,433 | -0.04(-3.27%) |
Mar 05, 2004 | 1.165 | 1.214 | 1.165 | 1.211 | 108,951 | +0.04(+3.54%) |
Mar 04, 2004 | 1.161 | 1.169 | 1.147 | 1.169 | 95,610 | +0.00(+0.31%) |
Mar 03, 2004 | 1.166 | 1.168 | 1.135 | 1.166 | 146,751 | -0.01(-0.46%) |
Mar 02, 2004 | 1.205 | 1.206 | 1.168 | 1.171 | 175,656 | -0.04(-3.20%) |
Mar 01, 2004 | 1.178 | 1.221 | 1.174 | 1.210 | 163,427 | +0.03(+2.36%) |
Feb 27, 2004 | 1.185 | 1.203 | 1.178 | 1.182 | 264,597 | +0.01(+0.77%) |
Feb 26, 2004 | 1.223 | 1.247 | 1.173 | 1.173 | 599,234 | -0.05(-4.26%) |
Feb 25, 2004 | 1.178 | 1.227 | 1.167 | 1.225 | 182,327 | +0.04(+3.57%) |
Feb 24, 2004 | 1.145 | 1.200 | 1.145 | 1.183 | 162,315 | +0.04(+3.38%) |
Feb 23, 2004 | 1.173 | 1.189 | 1.143 | 1.144 | 224,574 | -0.03(-2.45%) |
Feb 20, 2004 | 1.218 | 1.218 | 1.165 | 1.173 | 266,820 | -0.04(-3.26%) |
Feb 19, 2004 | 1.268 | 1.268 | 1.212 | 1.212 | 256,814 | -0.05(-3.85%) |
Feb 18, 2004 | 1.299 | 1.299 | 1.257 | 1.261 | 118,957 | -0.03(-2.50%) |
Feb 17, 2004 | 1.221 | 1.307 | 1.218 | 1.293 | 307,955 | +0.08(+6.36%) |
Feb 13, 2004 | 1.237 | 1.237 | 1.216 | 1.216 | 210,121 | -0.03(-2.03%) |
Feb 12, 2004 | 1.234 | 1.256 | 1.230 | 1.241 | 84,493 | +0.00(+0.22%) |
Feb 11, 2004 | 1.246 | 1.246 | 1.225 | 1.239 | 121,181 | -0.00(-0.15%) |
Feb 10, 2004 | 1.176 | 1.240 | 1.168 | 1.240 | 281,273 | +0.06(+5.51%) |
Feb 09, 2004 | 1.172 | 1.181 | 1.169 | 1.176 | 196,780 | +0.00(+0.31%) |
Feb 06, 2004 | 1.114 | 1.177 | 1.114 | 1.172 | 276,826 | +0.06(+5.76%) |
Feb 05, 2004 | 1.117 | 1.123 | 1.094 | 1.108 | 196,780 | -0.00(-0.24%) |
Feb 04, 2004 | 1.186 | 1.186 | 1.111 | 1.111 | 524,747 | -0.07(-5.94%) |
Feb 03, 2004 | 1.203 | 1.208 | 1.180 | 1.181 | 177,880 | -0.03(-2.23%) |