Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.846 | 1.872 | 1.846 | 1.872 | 125,738 | +0.02(+1.07%) |
Oct 28, 2004 | 1.846 | 1.879 | 1.833 | 1.853 | 170,483 | +0.01(+0.36%) |
Oct 27, 2004 | 1.853 | 1.879 | 1.826 | 1.846 | 270,134 | +0.00(+0.00%) |
Oct 26, 2004 | 1.879 | 1.879 | 1.833 | 1.846 | 215,682 | -0.02(-1.06%) |
Oct 25, 2004 | 1.872 | 1.886 | 1.853 | 1.866 | 272,864 | +0.01(+0.71%) |
Oct 22, 2004 | 1.839 | 1.853 | 1.833 | 1.853 | 602,758 | +0.01(+0.72%) |
Oct 21, 2004 | 1.833 | 1.846 | 1.780 | 1.839 | 959,347 | -0.17(-8.52%) |
Oct 20, 2004 | 1.945 | 2.011 | 1.919 | 2.011 | 238,130 | +0.10(+5.17%) |
Oct 19, 2004 | 1.945 | 1.945 | 1.886 | 1.912 | 75,231 | +0.02(+1.05%) |
Oct 18, 2004 | 1.998 | 2.011 | 1.846 | 1.892 | 195,054 | -0.07(-3.69%) |
Oct 15, 2004 | 1.945 | 1.965 | 1.899 | 1.965 | 202,335 | +0.05(+2.76%) |
Oct 14, 2004 | 1.892 | 1.945 | 1.853 | 1.912 | 200,211 | +0.03(+1.75%) |
Oct 13, 2004 | 1.780 | 1.879 | 1.714 | 1.879 | 615,499 | +0.01(+0.71%) |
Oct 12, 2004 | 1.919 | 1.919 | 1.846 | 1.866 | 295,767 | -0.13(-6.29%) |
Oct 11, 2004 | 2.037 | 2.037 | 1.938 | 1.991 | 132,867 | +0.02(+1.00%) |
Oct 08, 2004 | 1.892 | 1.998 | 1.892 | 1.971 | 428,483 | +0.09(+4.91%) |
Oct 07, 2004 | 1.899 | 1.912 | 1.859 | 1.879 | 213,559 | +0.01(+0.35%) |
Oct 06, 2004 | 1.813 | 1.886 | 1.813 | 1.872 | 231,456 | +0.00(+0.00%) |
Oct 05, 2004 | 1.859 | 1.912 | 1.806 | 1.872 | 455,481 | +0.05(+2.53%) |
Oct 04, 2004 | 1.787 | 1.839 | 1.714 | 1.826 | 517,516 | +0.03(+1.47%) |
Oct 01, 2004 | 1.741 | 1.806 | 1.721 | 1.800 | 486,726 | +0.05(+3.02%) |
Sep 30, 2004 | 1.655 | 1.747 | 1.628 | 1.747 | 665,400 | +0.08(+4.74%) |
Sep 29, 2004 | 1.596 | 1.668 | 1.549 | 1.668 | 313,058 | +0.07(+4.55%) |
Sep 28, 2004 | 1.622 | 1.648 | 1.569 | 1.596 | 434,398 | -0.01(-0.82%) |
Sep 27, 2004 | 1.569 | 1.628 | 1.523 | 1.609 | 294,250 | +0.05(+3.39%) |
Sep 24, 2004 | 1.543 | 1.602 | 1.530 | 1.556 | 349,005 | +0.00(+0.00%) |
Sep 23, 2004 | 1.523 | 1.563 | 1.510 | 1.556 | 273,015 | +0.06(+3.96%) |
Sep 22, 2004 | 1.503 | 1.503 | 1.450 | 1.497 | 190,201 | -0.01(-0.44%) |
Sep 21, 2004 | 1.417 | 1.503 | 1.417 | 1.503 | 304,412 | +0.09(+6.54%) |
Sep 20, 2004 | 1.424 | 1.437 | 1.404 | 1.411 | 239,495 | +0.01(+0.47%) |
Sep 17, 2004 | 1.391 | 1.431 | 1.385 | 1.404 | 338,539 | +0.03(+2.40%) |
Sep 16, 2004 | 1.385 | 1.398 | 1.338 | 1.371 | 548,761 | +0.00(+0.00%) |
Sep 15, 2004 | 1.417 | 1.417 | 1.352 | 1.371 | 466,857 | -0.03(-2.35%) |
Sep 14, 2004 | 1.391 | 1.424 | 1.391 | 1.404 | 520,550 | +0.01(+0.95%) |
Sep 13, 2004 | 1.431 | 1.431 | 1.385 | 1.391 | 440,010 | -0.05(-3.65%) |
Sep 10, 2004 | 1.431 | 1.450 | 1.404 | 1.444 | 212,193 | +0.03(+2.34%) |
Sep 09, 2004 | 1.417 | 1.431 | 1.385 | 1.411 | 246,017 | -0.01(-0.46%) |
Sep 08, 2004 | 1.424 | 1.437 | 1.385 | 1.417 | 254,966 | -0.01(-0.92%) |
Sep 07, 2004 | 1.417 | 1.437 | 1.404 | 1.431 | 91,460 | -0.01(-0.91%) |
Sep 03, 2004 | 1.437 | 1.444 | 1.398 | 1.444 | 203,396 | +0.00(+0.00%) |
Sep 02, 2004 | 1.536 | 1.536 | 1.437 | 1.444 | 152,282 | -0.07(-4.37%) |
Sep 01, 2004 | 1.563 | 1.563 | 1.497 | 1.510 | 212,042 | -0.05(-2.97%) |
Aug 31, 2004 | 1.450 | 1.563 | 1.450 | 1.556 | 253,904 | +0.11(+7.27%) |
Aug 30, 2004 | 1.490 | 1.543 | 1.450 | 1.450 | 487,788 | -0.05(-3.08%) |
Aug 27, 2004 | 1.483 | 1.510 | 1.444 | 1.497 | 346,275 | -0.01(-0.87%) |
Aug 26, 2004 | 1.549 | 1.549 | 1.470 | 1.510 | 129,834 | -0.01(-0.44%) |
Aug 25, 2004 | 1.503 | 1.648 | 1.490 | 1.516 | 217,199 | +0.03(+1.77%) |
Aug 24, 2004 | 1.516 | 1.543 | 1.464 | 1.490 | 132,716 | -0.03(-1.74%) |
Aug 23, 2004 | 1.536 | 1.569 | 1.516 | 1.516 | 82,663 | -0.07(-4.17%) |
Aug 20, 2004 | 1.615 | 1.648 | 1.549 | 1.582 | 408,007 | -0.01(-0.83%) |
Aug 19, 2004 | 1.516 | 1.602 | 1.464 | 1.596 | 320,793 | +0.08(+5.22%) |
Aug 18, 2004 | 1.385 | 1.516 | 1.371 | 1.516 | 360,684 | +0.15(+10.58%) |
Aug 17, 2004 | 1.417 | 1.431 | 1.358 | 1.371 | 275,594 | -0.04(-2.80%) |
Aug 16, 2004 | 1.398 | 1.424 | 1.385 | 1.411 | 452,144 | +0.04(+2.88%) |
Aug 13, 2004 | 1.319 | 1.378 | 1.319 | 1.371 | 289,396 | +0.07(+5.05%) |
Aug 12, 2004 | 1.319 | 1.325 | 1.266 | 1.305 | 110,419 | -0.05(-3.41%) |
Aug 11, 2004 | 1.332 | 1.371 | 1.312 | 1.352 | 119,520 | +0.01(+0.99%) |
Aug 10, 2004 | 1.352 | 1.365 | 1.332 | 1.338 | 151,372 | -0.01(-0.49%) |
Aug 09, 2004 | 1.404 | 1.404 | 1.332 | 1.345 | 209,160 | -0.03(-2.39%) |
Aug 06, 2004 | 1.417 | 1.450 | 1.332 | 1.378 | 274,532 | -0.01(-0.48%) |
Aug 05, 2004 | 1.404 | 1.404 | 1.358 | 1.385 | 98,437 | -0.02(-1.41%) |
Aug 04, 2004 | 1.385 | 1.411 | 1.358 | 1.404 | 168,814 | +0.00(+0.00%) |
Aug 03, 2004 | 1.411 | 1.464 | 1.391 | 1.404 | 183,072 | -0.01(-0.93%) |
Aug 02, 2004 | 1.385 | 1.444 | 1.378 | 1.417 | 69,315 | +0.03(+1.90%) |
Jul 30, 2004 | 1.411 | 1.417 | 1.385 | 1.391 | 81,753 | +0.04(+2.93%) |
Jul 29, 2004 | 1.385 | 1.424 | 1.332 | 1.352 | 83,876 | -0.03(-1.91%) |
Jul 28, 2004 | 1.385 | 1.385 | 1.325 | 1.378 | 265,280 | +0.00(+0.00%) |
Jul 27, 2004 | 1.352 | 1.391 | 1.319 | 1.378 | 360,380 | +0.01(+0.48%) |
Jul 26, 2004 | 1.444 | 1.444 | 1.332 | 1.371 | 94,948 | -0.01(-0.48%) |
Jul 23, 2004 | 1.398 | 1.398 | 1.358 | 1.378 | 78,567 | -0.03(-2.34%) |
Jul 22, 2004 | 1.464 | 1.464 | 1.398 | 1.411 | 127,104 | -0.06(-4.04%) |
Jul 21, 2004 | 1.444 | 1.497 | 1.431 | 1.470 | 266,645 | +0.00(+0.00%) |
Jul 20, 2004 | 1.516 | 1.523 | 1.450 | 1.470 | 154,860 | -0.06(-3.88%) |
Jul 19, 2004 | 1.635 | 1.635 | 1.523 | 1.530 | 212,952 | -0.11(-6.45%) |
Jul 16, 2004 | 1.661 | 1.661 | 1.596 | 1.635 | 106,476 | -0.03(-1.59%) |
Jul 15, 2004 | 1.688 | 1.688 | 1.648 | 1.661 | 131,502 | -0.03(-1.56%) |
Jul 14, 2004 | 1.642 | 1.694 | 1.628 | 1.688 | 181,403 | +0.03(+1.59%) |
Jul 13, 2004 | 1.648 | 1.675 | 1.576 | 1.661 | 201,728 | +0.00(+0.00%) |
Jul 12, 2004 | 1.648 | 1.681 | 1.642 | 1.661 | 272,864 | +0.04(+2.44%) |
Jul 09, 2004 | 1.596 | 1.655 | 1.569 | 1.622 | 554,222 | +0.06(+3.80%) |
Jul 08, 2004 | 1.543 | 1.576 | 1.523 | 1.563 | 216,592 | +0.06(+3.95%) |
Jul 07, 2004 | 1.483 | 1.516 | 1.457 | 1.503 | 175,033 | +0.06(+4.11%) |
Jul 06, 2004 | 1.450 | 1.450 | 1.371 | 1.444 | 214,317 | +0.00(+0.00%) |
Jul 02, 2004 | 1.365 | 1.444 | 1.365 | 1.444 | 124,222 | +0.08(+5.80%) |
Jul 01, 2004 | 1.444 | 1.444 | 1.286 | 1.365 | 44,895 | -0.03(-2.36%) |
Jun 30, 2004 | 1.385 | 1.431 | 1.385 | 1.398 | 149,703 | +0.04(+2.91%) |
Jun 29, 2004 | 1.391 | 1.437 | 1.358 | 1.358 | 138,328 | -0.03(-1.90%) |
Jun 28, 2004 | 1.417 | 1.424 | 1.371 | 1.385 | 198,998 | +0.01(+0.48%) |
Jun 25, 2004 | 1.299 | 1.385 | 1.299 | 1.378 | 120,430 | +0.05(+3.98%) |
Jun 24, 2004 | 1.266 | 1.332 | 1.246 | 1.325 | 455,026 | +0.09(+7.49%) |
Jun 23, 2004 | 1.305 | 1.305 | 1.213 | 1.233 | 228,574 | -0.05(-4.10%) |
Jun 22, 2004 | 1.305 | 1.305 | 1.272 | 1.286 | 82,056 | -0.01(-0.51%) |
Jun 21, 2004 | 1.312 | 1.312 | 1.272 | 1.292 | 161,231 | -0.01(-1.01%) |
Jun 18, 2004 | 1.325 | 1.352 | 1.272 | 1.305 | 379,340 | +0.05(+3.66%) |
Jun 17, 2004 | 1.200 | 1.272 | 1.193 | 1.259 | 240,405 | +0.09(+7.30%) |
Jun 16, 2004 | 1.226 | 1.226 | 1.088 | 1.174 | 611,858 | -0.08(-6.32%) |
Jun 15, 2004 | 1.239 | 1.266 | 1.167 | 1.253 | 512,511 | +0.06(+4.97%) |
Jun 14, 2004 | 1.305 | 1.352 | 1.167 | 1.193 | 557,255 | -0.16(-12.14%) |
Jun 10, 2004 | 1.325 | 1.365 | 1.325 | 1.358 | 127,559 | +0.01(+0.98%) |
Jun 09, 2004 | 1.385 | 1.398 | 1.319 | 1.345 | 260,123 | -0.05(-3.77%) |
Jun 08, 2004 | 1.464 | 1.470 | 1.378 | 1.398 | 218,412 | -0.07(-4.50%) |
Jun 07, 2004 | 1.477 | 1.490 | 1.424 | 1.464 | 281,358 | +0.01(+0.45%) |
Jun 04, 2004 | 1.417 | 1.497 | 1.417 | 1.457 | 167,904 | +0.03(+2.32%) |
Jun 03, 2004 | 1.464 | 1.483 | 1.424 | 1.424 | 110,419 | -0.04(-2.70%) |
Jun 02, 2004 | 1.483 | 1.549 | 1.437 | 1.464 | 248,141 | -0.10(-6.33%) |
Jun 01, 2004 | 1.681 | 1.681 | 1.523 | 1.563 | 386,165 | -0.02(-1.25%) |
May 28, 2004 | 1.530 | 1.602 | 1.450 | 1.582 | 237,523 | +0.06(+3.90%) |
May 27, 2004 | 1.556 | 1.556 | 1.483 | 1.523 | 290,306 | +0.01(+0.43%) |
May 26, 2004 | 1.464 | 1.516 | 1.404 | 1.516 | 512,814 | +0.08(+5.50%) |
May 25, 2004 | 1.437 | 1.457 | 1.398 | 1.437 | 617,470 | +0.03(+2.35%) |
May 24, 2004 | 1.398 | 1.404 | 1.391 | 1.404 | 111,481 | +0.02(+1.43%) |
May 21, 2004 | 1.417 | 1.417 | 1.358 | 1.385 | 274,380 | +0.01(+0.96%) |
May 20, 2004 | 1.391 | 1.391 | 1.352 | 1.371 | 278,172 | +0.01(+0.48%) |
May 19, 2004 | 1.319 | 1.431 | 1.319 | 1.365 | 1,600,782 | +0.06(+4.55%) |
May 18, 2004 | 1.358 | 1.358 | 1.292 | 1.305 | 176,095 | -0.05(-3.41%) |
May 17, 2004 | 1.365 | 1.411 | 1.299 | 1.352 | 245,107 | +0.03(+1.99%) |
May 14, 2004 | 1.239 | 1.338 | 1.239 | 1.325 | 134,536 | +0.06(+4.69%) |
May 13, 2004 | 1.371 | 1.371 | 1.259 | 1.266 | 62,641 | -0.10(-7.25%) |
May 12, 2004 | 1.385 | 1.398 | 1.332 | 1.365 | 247,686 | +0.03(+1.97%) |
May 11, 2004 | 1.391 | 1.398 | 1.319 | 1.338 | 156,377 | -0.04(-2.87%) |
May 10, 2004 | 1.319 | 1.378 | 1.253 | 1.378 | 565,597 | +0.02(+1.46%) |
May 07, 2004 | 1.490 | 1.497 | 1.319 | 1.358 | 802,211 | -0.17(-11.21%) |
May 06, 2004 | 1.497 | 1.530 | 1.424 | 1.530 | 272,105 | +0.01(+0.87%) |
May 05, 2004 | 1.576 | 1.576 | 1.417 | 1.516 | 349,763 | +0.07(+4.55%) |
May 04, 2004 | 1.444 | 1.477 | 1.404 | 1.450 | 483,238 | +0.07(+4.76%) |
May 03, 2004 | 1.404 | 1.444 | 1.352 | 1.385 | 214,014 | +0.00(+0.00%) |
Apr 30, 2004 | 1.437 | 1.477 | 1.352 | 1.385 | 262,095 | -0.05(-3.67%) |
Apr 29, 2004 | 1.424 | 1.470 | 1.398 | 1.437 | 443,954 | +0.06(+4.31%) |
Apr 28, 2004 | 1.582 | 1.582 | 1.378 | 1.378 | 700,740 | -0.26(-16.06%) |
Apr 27, 2004 | 1.774 | 1.774 | 1.569 | 1.642 | 388,744 | -0.11(-6.04%) |
Apr 26, 2004 | 1.708 | 1.767 | 1.708 | 1.747 | 82,359 | +0.05(+2.71%) |
Apr 23, 2004 | 1.760 | 1.760 | 1.661 | 1.701 | 79,326 | +0.00(+0.00%) |
Apr 22, 2004 | 1.760 | 1.760 | 1.661 | 1.701 | 143,484 | +0.01(+0.39%) |
Apr 21, 2004 | 1.661 | 1.708 | 1.596 | 1.694 | 833,760 | +0.01(+0.39%) |
Apr 20, 2004 | 1.846 | 1.899 | 1.688 | 1.688 | 703,774 | -0.20(-10.80%) |
Apr 19, 2004 | 1.899 | 1.958 | 1.859 | 1.892 | 247,686 | +0.01(+0.70%) |
Apr 16, 2004 | 1.925 | 1.925 | 1.826 | 1.879 | 281,661 | +0.07(+3.64%) |
Apr 15, 2004 | 1.668 | 1.839 | 1.661 | 1.813 | 480,811 | +0.08(+4.56%) |
Apr 14, 2004 | 1.806 | 1.839 | 1.661 | 1.734 | 791,594 | -0.14(-7.39%) |
Apr 13, 2004 | 1.912 | 1.919 | 1.813 | 1.872 | 669,495 | -0.09(-4.70%) |
Apr 12, 2004 | 1.965 | 1.978 | 1.919 | 1.965 | 197,633 | +0.00(+0.00%) |
Apr 08, 2004 | 2.004 | 2.011 | 1.945 | 1.965 | 157,287 | -0.04(-1.97%) |
Apr 07, 2004 | 2.011 | 2.070 | 2.004 | 2.004 | 282,723 | -0.01(-0.65%) |
Apr 06, 2004 | 2.064 | 2.064 | 1.984 | 2.017 | 238,130 | +0.03(+1.32%) |
Apr 05, 2004 | 2.077 | 2.110 | 1.952 | 1.991 | 498,405 | -0.13(-5.92%) |
Apr 02, 2004 | 2.163 | 2.275 | 2.050 | 2.116 | 604,730 | -0.14(-6.14%) |
Apr 01, 2004 | 2.261 | 2.301 | 2.235 | 2.255 | 316,850 | +0.02(+0.88%) |
Mar 31, 2004 | 2.209 | 2.235 | 2.156 | 2.235 | 565,446 | +0.15(+6.94%) |
Mar 30, 2004 | 2.110 | 2.110 | 2.077 | 2.090 | 85,544 | +0.02(+0.96%) |
Mar 29, 2004 | 2.130 | 2.176 | 2.037 | 2.070 | 771,269 | -0.01(-0.63%) |
Mar 26, 2004 | 2.031 | 2.103 | 2.004 | 2.083 | 357,802 | +0.09(+4.29%) |
Mar 25, 2004 | 1.978 | 2.017 | 1.971 | 1.998 | 166,236 | -0.03(-1.62%) |
Mar 24, 2004 | 1.978 | 2.031 | 1.945 | 2.031 | 93,432 | +0.03(+1.32%) |
Mar 23, 2004 | 2.004 | 2.004 | 1.945 | 2.004 | 304,109 | -0.02(-0.98%) |
Mar 22, 2004 | 1.991 | 2.083 | 1.899 | 2.024 | 542,543 | +0.06(+3.02%) |
Mar 19, 2004 | 2.031 | 2.031 | 1.925 | 1.965 | 616,409 | -0.06(-2.93%) |
Mar 18, 2004 | 1.806 | 2.024 | 1.793 | 2.024 | 622,172 | +0.26(+14.55%) |
Mar 17, 2004 | 1.780 | 1.780 | 1.714 | 1.767 | 99,195 | +0.05(+2.68%) |
Mar 16, 2004 | 1.833 | 1.833 | 1.721 | 1.721 | 57,485 | -0.04(-2.25%) |
Mar 15, 2004 | 1.826 | 1.826 | 1.727 | 1.760 | 181,707 | +0.00(+0.00%) |
Mar 12, 2004 | 1.774 | 1.774 | 1.714 | 1.760 | 101,925 | -0.05(-2.91%) |
Mar 11, 2004 | 1.714 | 1.813 | 1.714 | 1.813 | 96,768 | +0.09(+5.36%) |
Mar 10, 2004 | 1.774 | 1.774 | 1.714 | 1.721 | 68,557 | -0.03(-1.88%) |
Mar 09, 2004 | 1.767 | 1.780 | 1.734 | 1.754 | 146,366 | +0.02(+1.14%) |
Mar 08, 2004 | 1.813 | 1.813 | 1.721 | 1.734 | 79,326 | -0.02(-1.13%) |
Mar 05, 2004 | 1.727 | 1.793 | 1.721 | 1.754 | 511,601 | +0.07(+3.91%) |
Mar 04, 2004 | 1.635 | 1.721 | 1.582 | 1.688 | 249,809 | +0.10(+6.22%) |
Mar 03, 2004 | 1.576 | 1.602 | 1.543 | 1.589 | 234,338 | +0.01(+0.42%) |
Mar 02, 2004 | 1.642 | 1.714 | 1.543 | 1.582 | 144,395 | -0.05(-2.83%) |
Mar 01, 2004 | 1.628 | 1.681 | 1.602 | 1.628 | 180,797 | +0.03(+1.65%) |
Feb 27, 2004 | 1.589 | 1.609 | 1.582 | 1.602 | 298,800 | +0.01(+0.83%) |
Feb 26, 2004 | 1.622 | 1.622 | 1.569 | 1.589 | 196,116 | -0.02(-1.23%) |
Feb 25, 2004 | 1.708 | 1.708 | 1.582 | 1.609 | 158,500 | -0.10(-5.79%) |
Feb 24, 2004 | 1.596 | 1.727 | 1.596 | 1.708 | 176,246 | +0.09(+5.28%) |
Feb 23, 2004 | 1.635 | 1.635 | 1.602 | 1.622 | 56,574 | -0.05(-2.77%) |
Feb 20, 2004 | 1.661 | 1.727 | 1.602 | 1.668 | 316,546 | -0.11(-6.30%) |
Feb 19, 2004 | 1.747 | 1.780 | 1.721 | 1.780 | 107,082 | +0.03(+1.89%) |
Feb 18, 2004 | 1.846 | 1.846 | 1.747 | 1.747 | 86,910 | -0.07(-3.64%) |
Feb 17, 2004 | 1.826 | 1.853 | 1.780 | 1.813 | 277,566 | +0.02(+1.10%) |
Feb 13, 2004 | 1.760 | 1.813 | 1.648 | 1.793 | 181,252 | +0.06(+3.42%) |
Feb 12, 2004 | 1.708 | 1.747 | 1.648 | 1.734 | 274,835 | +0.07(+4.37%) |
Feb 11, 2004 | 1.569 | 1.675 | 1.536 | 1.661 | 325,647 | +0.14(+9.09%) |
Feb 10, 2004 | 1.576 | 1.576 | 1.523 | 1.523 | 131,350 | +0.03(+2.21%) |
Feb 09, 2004 | 1.483 | 1.503 | 1.483 | 1.490 | 235,552 | +0.01(+0.44%) |
Feb 06, 2004 | 1.530 | 1.530 | 1.470 | 1.483 | 223,266 | +0.01(+0.90%) |
Feb 05, 2004 | 1.470 | 1.497 | 1.437 | 1.470 | 89,791 | -0.01(-0.89%) |
Feb 04, 2004 | 1.490 | 1.490 | 1.424 | 1.483 | 51,721 | +0.03(+2.27%) |
Feb 03, 2004 | 1.516 | 1.536 | 1.450 | 1.450 | 146,670 | +0.04(+2.80%) |
Feb 02, 2004 | 1.444 | 1.490 | 1.391 | 1.411 | 176,853 | -0.08(-5.31%) |
Jan 30, 2004 | 1.510 | 1.516 | 1.444 | 1.490 | 50,204 | +0.02(+1.35%) |
Jan 29, 2004 | 1.483 | 1.497 | 1.391 | 1.470 | 279,234 | -0.05(-3.04%) |
Jan 28, 2004 | 1.576 | 1.576 | 1.450 | 1.516 | 105,262 | -0.04(-2.54%) |
Jan 27, 2004 | 1.510 | 1.576 | 1.464 | 1.556 | 296,980 | +0.05(+3.06%) |
Jan 26, 2004 | 1.563 | 1.563 | 1.470 | 1.510 | 145,153 | +0.00(+0.00%) |
Jan 23, 2004 | 1.556 | 1.556 | 1.483 | 1.510 | 72,500 | -0.05(-2.97%) |
Jan 22, 2004 | 1.596 | 1.615 | 1.536 | 1.556 | 205,216 | -0.04(-2.48%) |
Jan 21, 2004 | 1.642 | 1.642 | 1.556 | 1.596 | 408,765 | -0.06(-3.59%) |
Jan 20, 2004 | 1.615 | 1.780 | 1.582 | 1.655 | 338,387 | +0.11(+7.26%) |
Jan 16, 2004 | 1.510 | 1.596 | 1.424 | 1.543 | 548,610 | +0.09(+6.36%) |
Jan 15, 2004 | 1.582 | 1.589 | 1.417 | 1.450 | 421,961 | -0.14(-8.71%) |
Jan 14, 2004 | 1.655 | 1.681 | 1.589 | 1.589 | 73,562 | -0.13(-7.31%) |
Jan 13, 2004 | 1.721 | 1.879 | 1.609 | 1.714 | 249,809 | -0.03(-1.52%) |
Jan 12, 2004 | 1.806 | 1.813 | 1.681 | 1.741 | 158,045 | -0.03(-1.49%) |
Jan 09, 2004 | 1.846 | 1.846 | 1.767 | 1.767 | 121,340 | -0.01(-0.37%) |
Jan 08, 2004 | 1.774 | 1.774 | 1.734 | 1.774 | 172,151 | +0.05(+3.06%) |
Jan 07, 2004 | 1.714 | 1.754 | 1.681 | 1.721 | 166,539 | -0.01(-0.76%) |
Jan 06, 2004 | 1.767 | 1.767 | 1.675 | 1.734 | 191,717 | +0.01(+0.77%) |
Jan 05, 2004 | 1.714 | 1.741 | 1.701 | 1.721 | 379,643 | +0.07(+4.40%) |
Jan 02, 2004 | 1.596 | 1.648 | 1.576 | 1.648 | 81,753 | +0.05(+3.31%) |
Dec 31, 2003 | 1.642 | 1.642 | 1.576 | 1.596 | 142,423 | -0.04(-2.42%) |
Dec 30, 2003 | 1.635 | 1.661 | 1.622 | 1.635 | 658,271 | +0.00(+0.00%) |
Dec 29, 2003 | 1.754 | 1.754 | 1.582 | 1.635 | 715,149 | -0.15(-8.49%) |
Dec 26, 2003 | 1.477 | 1.912 | 1.477 | 1.787 | 209,008 | +0.37(+26.05%) |
Dec 24, 2003 | 1.404 | 1.417 | 1.404 | 1.417 | 3,033 | +0.05(+3.86%) |
Dec 23, 2003 | 1.398 | 1.398 | 1.358 | 1.365 | 20,021 | -0.02(-1.43%) |
Dec 22, 2003 | 1.358 | 1.358 | 1.358 | 1.385 | 15,925 | +0.00(+0.00%) |
Dec 19, 2003 | 1.437 | 1.437 | 1.437 | 1.385 | 67,950 | -0.01(-0.94%) |
Dec 18, 2003 | 1.385 | 1.398 | 1.352 | 1.398 | 53,238 | +0.01(+0.47%) |
Dec 17, 2003 | 1.319 | 1.391 | 1.286 | 1.391 | 67,343 | +0.07(+5.50%) |
Dec 16, 2003 | 1.444 | 1.444 | 1.305 | 1.319 | 92,218 | -0.19(-12.66%) |
Dec 15, 2003 | 1.398 | 1.510 | 1.332 | 1.510 | 234,641 | +0.11(+8.02%) |
Dec 12, 2003 | 1.417 | 1.490 | 1.398 | 1.398 | 94,342 | +0.01(+0.95%) |
Dec 11, 2003 | 1.483 | 1.483 | 1.279 | 1.385 | 100,864 | -0.10(-6.67%) |
Dec 10, 2003 | 1.622 | 1.622 | 1.450 | 1.483 | 98,740 | -0.13(-8.16%) |
Dec 09, 2003 | 1.655 | 1.655 | 1.602 | 1.615 | 61,731 | -0.03(-2.00%) |
Dec 08, 2003 | 1.747 | 1.747 | 1.615 | 1.648 | 246,472 | -0.07(-3.85%) |