Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.818 | 1.844 | 1.781 | 1.799 | 1,383,354 | -0.02(-0.96%) |
Nov 29, 2004 | 1.869 | 1.891 | 1.778 | 1.817 | 1,848,771 | -0.03(-1.48%) |
Nov 26, 2004 | 1.861 | 1.874 | 1.828 | 1.844 | 351,782 | -0.01(-0.80%) |
Nov 24, 2004 | 1.911 | 1.923 | 1.850 | 1.859 | 1,739,166 | -0.08(-3.97%) |
Nov 23, 2004 | 1.898 | 1.956 | 1.898 | 1.936 | 908,670 | +0.06(+2.97%) |
Nov 22, 2004 | 1.917 | 1.923 | 1.858 | 1.880 | 1,460,319 | -0.03(-1.56%) |
Nov 19, 2004 | 1.985 | 2.006 | 1.907 | 1.910 | 764,008 | -0.09(-4.65%) |
Nov 18, 2004 | 2.004 | 2.016 | 1.973 | 2.003 | 720,891 | -0.00(-0.12%) |
Nov 17, 2004 | 1.937 | 2.005 | 1.937 | 2.005 | 1,050,511 | +0.08(+4.19%) |
Nov 16, 2004 | 1.926 | 1.959 | 1.911 | 1.925 | 843,794 | -0.00(-0.06%) |
Nov 15, 2004 | 1.928 | 1.985 | 1.921 | 1.926 | 951,383 | -0.02(-1.08%) |
Nov 12, 2004 | 1.948 | 1.960 | 1.932 | 1.947 | 1,275,362 | +0.01(+0.58%) |
Nov 11, 2004 | 1.979 | 1.984 | 1.908 | 1.936 | 1,569,118 | -0.02(-1.08%) |
Nov 10, 2004 | 1.983 | 1.989 | 1.936 | 1.957 | 1,416,397 | -0.05(-2.35%) |
Nov 09, 2004 | 2.016 | 2.040 | 1.980 | 2.004 | 1,227,813 | -0.01(-0.62%) |
Nov 08, 2004 | 2.061 | 2.068 | 2.004 | 2.016 | 889,731 | -0.01(-0.31%) |
Nov 05, 2004 | 1.964 | 2.063 | 1.964 | 2.023 | 1,782,686 | +0.06(+2.97%) |
Nov 04, 2004 | 1.861 | 2.006 | 1.854 | 1.964 | 4,019,908 | -0.21(-9.49%) |
Nov 03, 2004 | 2.111 | 2.170 | 2.111 | 2.170 | 849,838 | +0.07(+3.43%) |
Nov 02, 2004 | 2.090 | 2.123 | 2.061 | 2.098 | 838,555 | +0.02(+0.77%) |
Nov 01, 2004 | 2.091 | 2.098 | 2.036 | 2.082 | 1,054,541 | +0.01(+0.48%) |
Oct 29, 2004 | 2.129 | 2.134 | 1.998 | 2.072 | 1,220,559 | -0.06(-2.68%) |
Oct 28, 2004 | 2.232 | 2.276 | 2.123 | 2.129 | 854,270 | -0.10(-4.61%) |
Oct 27, 2004 | 2.191 | 2.246 | 2.178 | 2.232 | 926,400 | +0.07(+3.04%) |
Oct 26, 2004 | 2.193 | 2.193 | 2.127 | 2.166 | 457,357 | -0.01(-0.68%) |
Oct 25, 2004 | 2.178 | 2.189 | 2.154 | 2.181 | 236,133 | -0.00(-0.11%) |
Oct 22, 2004 | 2.169 | 2.210 | 2.154 | 2.184 | 525,860 | +0.00(+0.11%) |
Oct 21, 2004 | 2.140 | 2.186 | 2.127 | 2.181 | 299,397 | +0.04(+1.91%) |
Oct 20, 2004 | 2.111 | 2.152 | 2.111 | 2.140 | 311,486 | -0.00(-0.06%) |
Oct 19, 2004 | 2.140 | 2.204 | 2.140 | 2.142 | 452,118 | -0.02(-0.75%) |
Oct 18, 2004 | 2.109 | 2.178 | 2.085 | 2.158 | 649,971 | +0.03(+1.28%) |
Oct 15, 2004 | 2.052 | 2.169 | 2.034 | 2.131 | 1,492,959 | +0.08(+3.81%) |
Oct 14, 2004 | 2.078 | 2.078 | 2.035 | 2.052 | 588,318 | -0.01(-0.36%) |
Oct 13, 2004 | 2.140 | 2.147 | 2.023 | 2.060 | 1,090,001 | -0.07(-3.49%) |
Oct 12, 2004 | 2.175 | 2.188 | 2.134 | 2.134 | 460,178 | -0.05(-2.44%) |
Oct 11, 2004 | 2.209 | 2.222 | 2.173 | 2.188 | 532,710 | -0.02(-0.90%) |
Oct 08, 2004 | 2.165 | 2.216 | 2.135 | 2.207 | 1,139,968 | +0.02(+1.14%) |
Oct 07, 2004 | 2.116 | 2.184 | 2.097 | 2.183 | 838,555 | +0.08(+3.78%) |
Oct 06, 2004 | 2.090 | 2.124 | 2.070 | 2.103 | 502,488 | +0.00(+0.06%) |
Oct 05, 2004 | 2.147 | 2.147 | 2.085 | 2.102 | 747,890 | -0.08(-3.48%) |
Oct 04, 2004 | 2.190 | 2.220 | 2.157 | 2.178 | 689,461 | -0.02(-0.74%) |
Oct 01, 2004 | 2.235 | 2.266 | 2.147 | 2.194 | 876,030 | -0.02(-0.73%) |
Sep 30, 2004 | 2.150 | 2.274 | 2.147 | 2.210 | 859,912 | +0.09(+4.27%) |
Sep 29, 2004 | 2.205 | 2.209 | 2.114 | 2.119 | 1,325,731 | -0.09(-3.94%) |
Sep 28, 2004 | 2.131 | 2.209 | 2.091 | 2.206 | 558,902 | +0.08(+3.92%) |
Sep 27, 2004 | 2.180 | 2.180 | 2.118 | 2.123 | 393,689 | -0.07(-3.17%) |
Sep 24, 2004 | 2.237 | 2.237 | 2.168 | 2.193 | 525,054 | -0.04(-2.00%) |
Sep 23, 2004 | 2.121 | 2.268 | 2.085 | 2.237 | 1,312,031 | +0.12(+5.50%) |
Sep 22, 2004 | 2.134 | 2.140 | 2.098 | 2.121 | 1,031,572 | -0.03(-1.56%) |
Sep 21, 2004 | 2.097 | 2.170 | 2.097 | 2.154 | 275,220 | +0.08(+3.70%) |
Sep 20, 2004 | 2.165 | 2.166 | 2.076 | 2.077 | 425,926 | -0.10(-4.62%) |
Sep 17, 2004 | 2.165 | 2.193 | 2.126 | 2.178 | 727,742 | +0.02(+1.15%) |
Sep 16, 2004 | 2.080 | 2.205 | 2.080 | 2.153 | 874,418 | +0.09(+4.52%) |
Sep 15, 2004 | 2.029 | 2.075 | 2.010 | 2.060 | 475,893 | +0.01(+0.73%) |
Sep 14, 2004 | 2.035 | 2.086 | 2.035 | 2.045 | 263,131 | -0.02(-1.02%) |
Sep 13, 2004 | 2.023 | 2.091 | 2.023 | 2.066 | 288,920 | +0.03(+1.52%) |
Sep 10, 2004 | 1.992 | 2.035 | 1.946 | 2.035 | 466,625 | +0.03(+1.55%) |
Sep 09, 2004 | 2.039 | 2.046 | 1.979 | 2.004 | 361,856 | -0.05(-2.30%) |
Sep 08, 2004 | 2.044 | 2.104 | 2.040 | 2.051 | 532,710 | -0.02(-0.78%) |
Sep 07, 2004 | 1.998 | 2.077 | 1.985 | 2.067 | 676,566 | +0.06(+3.16%) |
Sep 03, 2004 | 1.967 | 2.010 | 1.967 | 2.004 | 442,044 | +0.03(+1.64%) |
Sep 02, 2004 | 1.854 | 1.975 | 1.854 | 1.972 | 579,050 | +0.11(+6.00%) |
Sep 01, 2004 | 1.887 | 1.948 | 1.859 | 1.860 | 813,169 | -0.02(-1.25%) |
Aug 31, 2004 | 1.898 | 1.898 | 1.849 | 1.884 | 409,002 | -0.01(-0.78%) |
Aug 30, 2004 | 1.946 | 1.951 | 1.898 | 1.898 | 230,491 | -0.06(-2.92%) |
Aug 27, 2004 | 1.967 | 1.973 | 1.928 | 1.956 | 226,865 | -0.02(-1.13%) |
Aug 26, 2004 | 1.980 | 1.985 | 1.957 | 1.978 | 222,432 | -0.00(-0.19%) |
Aug 25, 2004 | 1.969 | 1.992 | 1.936 | 1.982 | 519,815 | +0.00(+0.06%) |
Aug 24, 2004 | 1.977 | 1.999 | 1.960 | 1.980 | 611,690 | -0.01(-0.44%) |
Aug 23, 2004 | 2.010 | 2.035 | 1.985 | 1.989 | 279,249 | -0.05(-2.26%) |
Aug 20, 2004 | 2.010 | 2.041 | 1.987 | 2.035 | 604,034 | +0.03(+1.49%) |
Aug 19, 2004 | 2.023 | 2.024 | 1.984 | 2.005 | 389,257 | -0.03(-1.46%) |
Aug 18, 2004 | 1.947 | 2.039 | 1.926 | 2.035 | 479,520 | +0.08(+3.86%) |
Aug 17, 2004 | 1.916 | 1.972 | 1.916 | 1.959 | 336,066 | +0.04(+2.00%) |
Aug 16, 2004 | 1.843 | 1.929 | 1.843 | 1.921 | 312,695 | +0.05(+2.52%) |
Aug 13, 2004 | 1.886 | 1.910 | 1.861 | 1.874 | 301,009 | -0.02(-0.98%) |
Aug 12, 2004 | 1.898 | 1.912 | 1.880 | 1.892 | 301,412 | -0.02(-0.97%) |
Aug 11, 2004 | 1.927 | 1.929 | 1.859 | 1.911 | 377,168 | -0.04(-2.10%) |
Aug 10, 2004 | 1.874 | 1.972 | 1.861 | 1.952 | 393,287 | +0.07(+3.56%) |
Aug 09, 2004 | 1.861 | 1.902 | 1.861 | 1.885 | 434,388 | -0.04(-2.25%) |
Aug 06, 2004 | 1.974 | 1.983 | 1.901 | 1.928 | 547,619 | -0.06(-2.94%) |
Aug 05, 2004 | 1.967 | 1.987 | 1.962 | 1.987 | 782,544 | -0.03(-1.36%) |
Aug 04, 2004 | 2.023 | 2.029 | 1.974 | 2.014 | 669,313 | -0.03(-1.34%) |
Aug 03, 2004 | 2.011 | 2.047 | 1.993 | 2.041 | 530,695 | +0.03(+1.48%) |
Aug 02, 2004 | 1.992 | 2.035 | 1.985 | 2.011 | 665,283 | +0.00(+0.06%) |
Jul 30, 2004 | 1.898 | 2.056 | 1.898 | 2.010 | 1,185,099 | +0.15(+7.86%) |
Jul 29, 2004 | 1.804 | 1.874 | 1.793 | 1.864 | 500,473 | +0.03(+1.76%) |
Jul 28, 2004 | 1.818 | 1.861 | 1.778 | 1.831 | 318,739 | +0.00(+0.07%) |
Jul 27, 2004 | 1.799 | 1.858 | 1.762 | 1.830 | 417,061 | +0.04(+2.01%) |
Jul 26, 2004 | 1.799 | 1.848 | 1.751 | 1.794 | 307,053 | -0.02(-0.96%) |
Jul 23, 2004 | 1.843 | 1.862 | 1.802 | 1.812 | 311,486 | -0.04(-2.21%) |
Jul 22, 2004 | 1.836 | 1.856 | 1.818 | 1.853 | 579,856 | +0.00(+0.20%) |
Jul 21, 2004 | 1.840 | 1.973 | 1.819 | 1.849 | 923,982 | -0.00(-0.20%) |
Jul 20, 2004 | 1.793 | 1.855 | 1.778 | 1.853 | 365,482 | +0.07(+3.82%) |
Jul 19, 2004 | 1.789 | 1.807 | 1.712 | 1.784 | 604,839 | -0.01(-0.83%) |
Jul 16, 2004 | 1.836 | 1.843 | 1.795 | 1.799 | 752,322 | -0.03(-1.69%) |
Jul 15, 2004 | 1.874 | 1.906 | 1.824 | 1.830 | 517,398 | -0.06(-2.96%) |
Jul 14, 2004 | 1.874 | 1.906 | 1.836 | 1.886 | 733,786 | -0.01(-0.65%) |
Jul 13, 2004 | 1.929 | 1.929 | 1.889 | 1.898 | 438,821 | -0.06(-3.16%) |
Jul 12, 2004 | 1.926 | 1.960 | 1.898 | 1.960 | 370,318 | +0.03(+1.54%) |
Jul 09, 2004 | 1.942 | 1.949 | 1.907 | 1.931 | 251,848 | -0.01(-0.45%) |
Jul 08, 2004 | 1.985 | 1.985 | 1.929 | 1.939 | 564,141 | -0.07(-3.70%) |
Jul 07, 2004 | 1.984 | 2.041 | 1.978 | 2.014 | 556,082 | +0.03(+1.56%) |
Jul 06, 2004 | 1.910 | 2.036 | 1.910 | 1.983 | 1,249,572 | -0.07(-3.56%) |
Jul 02, 2004 | 2.047 | 2.087 | 2.036 | 2.056 | 690,670 | +0.03(+1.59%) |
Jul 01, 2004 | 1.992 | 2.049 | 1.985 | 2.024 | 1,059,779 | +0.03(+1.30%) |
Jun 30, 2004 | 1.960 | 2.019 | 1.948 | 1.998 | 1,116,193 | +0.03(+1.51%) |
Jun 29, 2004 | 2.023 | 2.035 | 1.949 | 1.968 | 573,006 | -0.09(-4.17%) |
Jun 28, 2004 | 2.054 | 2.070 | 1.998 | 2.054 | 790,200 | +0.03(+1.53%) |
Jun 25, 2004 | 2.066 | 2.098 | 2.023 | 2.023 | 1,644,874 | -0.02(-0.91%) |
Jun 24, 2004 | 2.075 | 2.091 | 2.035 | 2.041 | 566,155 | -0.03(-1.44%) |
Jun 23, 2004 | 1.999 | 2.071 | 1.962 | 2.071 | 616,525 | +0.09(+4.44%) |
Jun 22, 2004 | 2.046 | 2.046 | 1.967 | 1.983 | 838,555 | -0.06(-3.09%) |
Jun 21, 2004 | 2.028 | 2.054 | 2.019 | 2.046 | 414,643 | +0.02(+0.98%) |
Jun 18, 2004 | 1.994 | 2.056 | 1.969 | 2.026 | 734,189 | +0.04(+1.87%) |
Jun 17, 2004 | 1.969 | 1.999 | 1.923 | 1.989 | 611,287 | +0.05(+2.82%) |
Jun 16, 2004 | 1.979 | 1.982 | 1.927 | 1.934 | 536,337 | -0.04(-1.95%) |
Jun 15, 2004 | 1.877 | 1.992 | 1.877 | 1.973 | 1,123,043 | +0.12(+6.50%) |
Jun 14, 2004 | 1.793 | 1.867 | 1.787 | 1.853 | 752,725 | +0.07(+3.68%) |
Jun 10, 2004 | 1.740 | 1.843 | 1.740 | 1.787 | 1,047,690 | +0.06(+3.45%) |
Jun 09, 2004 | 1.736 | 1.767 | 1.715 | 1.727 | 756,352 | -0.01(-0.50%) |
Jun 08, 2004 | 1.735 | 1.787 | 1.725 | 1.736 | 1,003,365 | +0.01(+0.43%) |
Jun 07, 2004 | 1.720 | 1.737 | 1.712 | 1.728 | 1,221,768 | +0.00(+0.22%) |
Jun 04, 2004 | 1.802 | 1.802 | 1.710 | 1.725 | 1,688,394 | -0.05(-2.59%) |
Jun 03, 2004 | 1.892 | 1.898 | 1.764 | 1.771 | 988,053 | -0.11(-5.81%) |
Jun 02, 2004 | 1.855 | 1.881 | 1.849 | 1.880 | 610,884 | +0.02(+1.34%) |
Jun 01, 2004 | 1.911 | 1.911 | 1.849 | 1.855 | 487,579 | -0.06(-2.92%) |
May 28, 2004 | 1.920 | 1.936 | 1.905 | 1.911 | 332,037 | +0.02(+0.92%) |
May 27, 2004 | 1.862 | 1.916 | 1.848 | 1.893 | 366,691 | +0.03(+1.53%) |
May 26, 2004 | 1.978 | 1.985 | 1.858 | 1.865 | 880,463 | -0.04(-2.21%) |
May 25, 2004 | 1.855 | 1.907 | 1.812 | 1.907 | 395,301 | +0.06(+3.50%) |
May 24, 2004 | 1.833 | 1.877 | 1.824 | 1.843 | 289,726 | +0.03(+1.57%) |
May 21, 2004 | 1.812 | 1.843 | 1.793 | 1.814 | 197,046 | +0.01(+0.83%) |
May 20, 2004 | 1.786 | 1.855 | 1.781 | 1.799 | 508,935 | +0.03(+1.47%) |
May 19, 2004 | 1.759 | 1.829 | 1.759 | 1.773 | 592,751 | +0.01(+0.78%) |
May 18, 2004 | 1.737 | 1.781 | 1.737 | 1.759 | 274,011 | +0.03(+2.01%) |
May 17, 2004 | 1.756 | 1.779 | 1.719 | 1.725 | 295,368 | -0.04(-2.46%) |
May 14, 2004 | 1.843 | 1.843 | 1.756 | 1.768 | 317,127 | -0.02(-1.18%) |
May 13, 2004 | 1.794 | 1.815 | 1.762 | 1.789 | 271,190 | +0.01(+0.42%) |
May 12, 2004 | 1.830 | 1.830 | 1.678 | 1.782 | 784,156 | -0.04(-2.18%) |
May 11, 2004 | 1.762 | 1.843 | 1.757 | 1.822 | 696,714 | +0.08(+4.86%) |
May 10, 2004 | 1.766 | 1.772 | 1.725 | 1.737 | 1,459,916 | -0.09(-4.70%) |
May 07, 2004 | 1.913 | 1.964 | 1.781 | 1.823 | 398,122 | -0.10(-5.35%) |
May 06, 2004 | 1.903 | 1.983 | 1.900 | 1.926 | 678,581 | +0.03(+1.50%) |
May 05, 2004 | 1.887 | 1.910 | 1.861 | 1.897 | 1,106,522 | +0.03(+1.53%) |
May 04, 2004 | 1.928 | 1.936 | 1.812 | 1.869 | 1,322,508 | -0.05(-2.46%) |
May 03, 2004 | 1.912 | 1.926 | 1.861 | 1.916 | 1,319,687 | -0.02(-0.83%) |
Apr 30, 2004 | 2.047 | 2.060 | 1.886 | 1.932 | 2,138,498 | -0.04(-2.26%) |
Apr 29, 2004 | 2.111 | 2.128 | 1.963 | 1.977 | 563,335 | -0.11(-5.40%) |
Apr 28, 2004 | 2.140 | 2.140 | 2.078 | 2.090 | 265,952 | -0.02(-0.94%) |
Apr 27, 2004 | 2.202 | 2.209 | 2.090 | 2.109 | 678,581 | -0.08(-3.68%) |
Apr 26, 2004 | 2.207 | 2.252 | 2.189 | 2.190 | 926,803 | -0.01(-0.68%) |
Apr 23, 2004 | 2.212 | 2.230 | 2.184 | 2.205 | 892,149 | +0.02(+1.08%) |
Apr 22, 2004 | 2.119 | 2.233 | 2.065 | 2.181 | 653,194 | +0.04(+1.74%) |
Apr 21, 2004 | 2.060 | 2.180 | 2.060 | 2.144 | 965,890 | +0.12(+5.69%) |
Apr 20, 2004 | 2.016 | 2.060 | 2.004 | 2.029 | 686,640 | +0.04(+2.25%) |
Apr 19, 2004 | 2.010 | 2.016 | 1.944 | 1.984 | 1,158,101 | -0.07(-3.21%) |
Apr 16, 2004 | 2.041 | 2.060 | 2.010 | 2.050 | 415,046 | +0.01(+0.61%) |
Apr 15, 2004 | 2.070 | 2.103 | 2.005 | 2.037 | 462,595 | -0.00(-0.06%) |
Apr 14, 2004 | 2.060 | 2.077 | 1.948 | 2.039 | 1,818,952 | -0.06(-2.84%) |
Apr 13, 2004 | 2.229 | 2.230 | 2.047 | 2.098 | 1,245,543 | -0.12(-5.53%) |
Apr 12, 2004 | 2.209 | 2.283 | 2.209 | 2.221 | 914,311 | +0.01(+0.62%) |
Apr 08, 2004 | 2.288 | 2.291 | 2.196 | 2.207 | 405,778 | -0.05(-2.20%) |
Apr 07, 2004 | 2.264 | 2.277 | 2.221 | 2.257 | 982,814 | -0.01(-0.33%) |
Apr 06, 2004 | 2.288 | 2.291 | 2.262 | 2.264 | 1,033,587 | -0.02(-1.03%) |
Apr 05, 2004 | 2.430 | 2.430 | 2.246 | 2.288 | 1,435,739 | -0.12(-4.95%) |
Apr 02, 2004 | 2.292 | 2.420 | 2.288 | 2.407 | 1,384,160 | +0.15(+6.48%) |
Apr 01, 2004 | 2.277 | 2.283 | 2.240 | 2.261 | 850,241 | +0.02(+1.05%) |
Mar 31, 2004 | 2.240 | 2.269 | 2.237 | 2.237 | 394,092 | +0.01(+0.39%) |
Mar 30, 2004 | 2.229 | 2.247 | 2.221 | 2.229 | 644,329 | +0.02(+0.84%) |
Mar 29, 2004 | 2.236 | 2.308 | 2.191 | 2.210 | 768,037 | +0.02(+1.08%) |
Mar 26, 2004 | 2.144 | 2.271 | 2.128 | 2.186 | 482,340 | +0.04(+1.97%) |
Mar 25, 2004 | 2.112 | 2.165 | 2.111 | 2.144 | 269,578 | +0.04(+2.13%) |
Mar 24, 2004 | 2.109 | 2.140 | 2.060 | 2.099 | 296,980 | +0.00(+0.06%) |
Mar 23, 2004 | 2.147 | 2.154 | 2.029 | 2.098 | 654,000 | -0.04(-1.97%) |
Mar 22, 2004 | 2.122 | 2.174 | 2.098 | 2.140 | 1,264,079 | +0.01(+0.41%) |
Mar 19, 2004 | 2.097 | 2.153 | 2.078 | 2.132 | 605,645 | +0.01(+0.47%) |
Mar 18, 2004 | 2.078 | 2.129 | 2.078 | 2.122 | 517,398 | +0.05(+2.58%) |
Mar 17, 2004 | 1.998 | 2.097 | 1.967 | 2.068 | 408,196 | +0.11(+5.84%) |
Mar 16, 2004 | 1.967 | 1.996 | 1.867 | 1.954 | 358,632 | -0.00(-0.13%) |
Mar 15, 2004 | 2.018 | 2.046 | 1.954 | 1.957 | 190,599 | -0.06(-2.95%) |
Mar 12, 2004 | 1.990 | 2.029 | 1.973 | 2.016 | 526,263 | +0.05(+2.78%) |
Mar 11, 2004 | 2.047 | 2.065 | 1.953 | 1.962 | 560,514 | -0.11(-5.33%) |
Mar 10, 2004 | 2.128 | 2.132 | 2.018 | 2.072 | 520,218 | -0.05(-2.34%) |
Mar 09, 2004 | 2.139 | 2.139 | 2.054 | 2.122 | 880,866 | -0.02(-1.04%) |
Mar 08, 2004 | 2.093 | 2.181 | 2.052 | 2.144 | 1,667,843 | +0.02(+0.93%) |
Mar 05, 2004 | 2.097 | 2.148 | 2.080 | 2.124 | 693,490 | +0.01(+0.71%) |
Mar 04, 2004 | 2.004 | 2.121 | 1.954 | 2.109 | 777,305 | +0.12(+6.25%) |
Mar 03, 2004 | 1.999 | 1.999 | 1.934 | 1.985 | 343,723 | -0.01(-0.62%) |
Mar 02, 2004 | 1.942 | 2.004 | 1.923 | 1.998 | 693,490 | +0.06(+2.94%) |
Mar 01, 2004 | 1.929 | 1.948 | 1.911 | 1.941 | 1,928,556 | +0.02(+0.90%) |
Feb 27, 2004 | 1.934 | 1.946 | 1.896 | 1.923 | 1,977,717 | -0.01(-0.58%) |
Feb 26, 2004 | 1.958 | 2.010 | 1.934 | 1.934 | 1,547,358 | -0.00(-0.06%) |
Feb 25, 2004 | 1.937 | 1.985 | 1.911 | 1.936 | 1,834,667 | -0.00(-0.06%) |
Feb 24, 2004 | 2.011 | 2.016 | 1.925 | 1.937 | 1,268,511 | -0.09(-4.29%) |
Feb 23, 2004 | 1.871 | 2.047 | 1.861 | 2.024 | 1,220,559 | +0.05(+2.58%) |
Feb 20, 2004 | 1.880 | 2.023 | 1.830 | 1.973 | 2,144,945 | +0.15(+7.94%) |
Feb 19, 2004 | 1.871 | 1.871 | 1.814 | 1.828 | 385,227 | -0.03(-1.80%) |
Feb 18, 2004 | 1.871 | 1.871 | 1.849 | 1.861 | 238,954 | -0.01(-0.53%) |
Feb 17, 2004 | 1.871 | 1.874 | 1.834 | 1.871 | 629,420 | +0.07(+4.14%) |
Feb 13, 2004 | 1.861 | 1.861 | 1.787 | 1.797 | 478,311 | -0.06(-3.47%) |
Feb 12, 2004 | 1.844 | 1.861 | 1.836 | 1.861 | 558,499 | +0.03(+1.63%) |
Feb 11, 2004 | 1.795 | 1.855 | 1.781 | 1.831 | 1,191,143 | +0.12(+7.27%) |
Feb 10, 2004 | 1.724 | 1.730 | 1.671 | 1.707 | 509,338 | -0.03(-1.64%) |
Feb 09, 2004 | 1.750 | 1.799 | 1.721 | 1.736 | 664,074 | -0.03(-1.48%) |
Feb 06, 2004 | 1.725 | 1.778 | 1.719 | 1.762 | 697,520 | +0.05(+3.20%) |
Feb 05, 2004 | 1.740 | 1.756 | 1.706 | 1.707 | 440,836 | -0.02(-1.29%) |
Feb 04, 2004 | 1.732 | 1.757 | 1.706 | 1.730 | 663,671 | +0.01(+0.58%) |
Feb 03, 2004 | 1.719 | 1.737 | 1.663 | 1.720 | 631,435 | +0.02(+1.24%) |
Feb 02, 2004 | 1.675 | 1.737 | 1.609 | 1.699 | 798,259 | +0.06(+3.56%) |
Jan 30, 2004 | 1.623 | 1.673 | 1.594 | 1.640 | 370,318 | +0.00(+0.30%) |
Jan 29, 2004 | 1.743 | 1.743 | 1.592 | 1.635 | 686,237 | -0.11(-6.19%) |
Jan 28, 2004 | 1.743 | 1.784 | 1.731 | 1.743 | 1,133,923 | +0.00(+0.00%) |
Jan 27, 2004 | 1.724 | 1.743 | 1.712 | 1.743 | 942,115 | +0.02(+1.15%) |
Jan 26, 2004 | 1.709 | 1.737 | 1.701 | 1.724 | 496,041 | -0.01(-0.57%) |
Jan 23, 2004 | 1.660 | 1.737 | 1.657 | 1.733 | 832,511 | +0.07(+4.25%) |
Jan 22, 2004 | 1.675 | 1.675 | 1.638 | 1.663 | 1,301,151 | +0.00(+0.00%) |
Jan 21, 2004 | 1.694 | 1.695 | 1.653 | 1.663 | 593,557 | +0.00(+0.15%) |
Jan 20, 2004 | 1.675 | 1.675 | 1.638 | 1.660 | 779,723 | -0.02(-1.40%) |
Jan 16, 2004 | 1.675 | 1.710 | 1.639 | 1.684 | 701,146 | +0.01(+0.37%) |
Jan 15, 2004 | 1.587 | 1.680 | 1.550 | 1.678 | 598,392 | +0.08(+4.89%) |
Jan 14, 2004 | 1.606 | 1.612 | 1.530 | 1.599 | 770,858 | -0.01(-0.46%) |
Jan 13, 2004 | 1.526 | 1.607 | 1.514 | 1.607 | 912,699 | +0.07(+4.86%) |
Jan 12, 2004 | 1.505 | 1.551 | 1.487 | 1.532 | 781,738 | +0.01(+0.98%) |
Jan 09, 2004 | 1.531 | 1.576 | 1.489 | 1.518 | 396,913 | -0.03(-1.69%) |
Jan 08, 2004 | 1.513 | 1.613 | 1.513 | 1.544 | 1,377,713 | +0.06(+3.93%) |
Jan 07, 2004 | 1.518 | 1.549 | 1.477 | 1.485 | 1,540,911 | -0.00(-0.25%) |
Jan 06, 2004 | 1.398 | 1.508 | 1.387 | 1.489 | 1,330,970 | +0.10(+7.43%) |
Jan 05, 2004 | 1.477 | 1.487 | 1.382 | 1.386 | 1,347,491 | -0.10(-6.92%) |
Jan 02, 2004 | 1.491 | 1.592 | 1.488 | 1.489 | 865,553 | -0.01(-0.58%) |
Dec 31, 2003 | 1.489 | 1.508 | 1.470 | 1.498 | 1,050,914 | +0.01(+0.58%) |
Dec 30, 2003 | 1.599 | 1.599 | 1.467 | 1.489 | 1,550,582 | -0.11(-6.90%) |
Dec 29, 2003 | 1.597 | 1.611 | 1.565 | 1.599 | 1,216,127 | +0.00(+0.16%) |
Dec 26, 2003 | 1.594 | 1.630 | 1.594 | 1.597 | 228,074 | +0.00(+0.16%) |
Dec 24, 2003 | 1.632 | 1.632 | 1.594 | 1.594 | 343,320 | -0.01(-0.39%) |
Dec 23, 2003 | 1.654 | 1.661 | 1.601 | 1.601 | 681,401 | -0.07(-4.30%) |
Dec 22, 2003 | 1.637 | 1.673 | 1.614 | 1.673 | 417,061 | +0.04(+2.35%) |
Dec 19, 2003 | 1.712 | 1.712 | 1.619 | 1.634 | 592,348 | -0.07(-4.29%) |
Dec 18, 2003 | 1.654 | 1.727 | 1.654 | 1.707 | 342,514 | +0.08(+4.72%) |
Dec 17, 2003 | 1.669 | 1.683 | 1.630 | 1.630 | 265,549 | -0.06(-3.74%) |
Dec 16, 2003 | 1.680 | 1.694 | 1.614 | 1.694 | 389,257 | +0.00(+0.07%) |
Dec 15, 2003 | 1.750 | 1.750 | 1.685 | 1.692 | 1,076,703 | +0.01(+0.81%) |
Dec 12, 2003 | 1.689 | 1.690 | 1.659 | 1.679 | 840,167 | -0.01(-0.51%) |
Dec 11, 2003 | 1.644 | 1.697 | 1.642 | 1.688 | 1,806,863 | +0.04(+2.26%) |
Dec 10, 2003 | 1.712 | 1.712 | 1.619 | 1.650 | 410,614 | -0.06(-3.27%) |
Dec 09, 2003 | 1.736 | 1.736 | 1.700 | 1.706 | 532,307 | -0.04(-2.27%) |
Dec 08, 2003 | 1.719 | 1.757 | 1.716 | 1.746 | 660,851 | +0.04(+2.25%) |
Dec 05, 2003 | 1.688 | 1.722 | 1.617 | 1.707 | 576,229 | +0.02(+0.95%) |
Dec 04, 2003 | 1.812 | 1.812 | 1.675 | 1.691 | 1,095,239 | -0.09(-5.02%) |
Dec 03, 2003 | 1.818 | 1.844 | 1.769 | 1.781 | 497,250 | -0.00(-0.21%) |
Dec 02, 2003 | 1.824 | 1.854 | 1.762 | 1.784 | 715,250 | -0.04(-2.18%) |