Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.229 | 1.240 | 1.228 | 1.235 | 94,542 | +0.00(+0.19%) |
Nov 29, 2004 | 1.233 | 1.241 | 1.230 | 1.233 | 61,882 | -0.01(-0.69%) |
Nov 26, 2004 | 1.287 | 1.287 | 1.233 | 1.241 | 26,643 | -0.00(-0.06%) |
Nov 24, 2004 | 1.243 | 1.257 | 1.227 | 1.242 | 44,692 | -0.02(-1.36%) |
Nov 23, 2004 | 1.211 | 1.259 | 1.211 | 1.259 | 74,774 | +0.01(+0.49%) |
Nov 22, 2004 | 1.202 | 1.259 | 1.202 | 1.253 | 78,212 | +0.04(+2.93%) |
Nov 19, 2004 | 1.252 | 1.253 | 1.213 | 1.217 | 136,656 | -0.03(-2.79%) |
Nov 18, 2004 | 1.243 | 1.266 | 1.243 | 1.252 | 127,202 | -0.01(-0.80%) |
Nov 17, 2004 | 1.280 | 1.280 | 1.260 | 1.262 | 65,320 | +0.00(+0.12%) |
Nov 16, 2004 | 1.232 | 1.276 | 1.232 | 1.260 | 146,970 | -0.01(-0.61%) |
Nov 15, 2004 | 1.242 | 1.268 | 1.241 | 1.268 | 192,522 | -0.01(-0.91%) |
Nov 12, 2004 | 1.267 | 1.280 | 1.254 | 1.280 | 253,544 | +0.03(+2.17%) |
Nov 11, 2004 | 1.274 | 1.278 | 1.253 | 1.253 | 63,601 | -0.02(-1.52%) |
Nov 10, 2004 | 1.222 | 1.276 | 1.212 | 1.272 | 120,326 | +0.03(+2.50%) |
Nov 09, 2004 | 1.262 | 1.263 | 1.241 | 1.241 | 80,790 | -0.01(-1.17%) |
Nov 08, 2004 | 1.266 | 1.266 | 1.242 | 1.256 | 43,833 | +0.03(+2.79%) |
Nov 05, 2004 | 1.186 | 1.280 | 1.185 | 1.222 | 974,643 | +0.06(+5.00%) |
Nov 04, 2004 | 1.162 | 1.181 | 1.156 | 1.163 | 101,417 | +0.00(+0.33%) |
Nov 03, 2004 | 1.163 | 1.163 | 1.139 | 1.160 | 106,574 | +0.03(+2.61%) |
Nov 02, 2004 | 1.129 | 1.161 | 1.127 | 1.130 | 140,094 | +0.00(+0.07%) |
Nov 01, 2004 | 1.139 | 1.155 | 1.129 | 1.129 | 55,006 | -0.01(-0.95%) |
Oct 29, 2004 | 1.156 | 1.156 | 1.132 | 1.140 | 97,980 | -0.01(-0.94%) |
Oct 28, 2004 | 1.172 | 1.201 | 1.145 | 1.151 | 202,835 | -0.02(-1.72%) |
Oct 27, 2004 | 1.162 | 1.179 | 1.160 | 1.171 | 188,224 | -0.00(-0.20%) |
Oct 26, 2004 | 1.163 | 1.198 | 1.147 | 1.174 | 203,695 | +0.01(+0.53%) |
Oct 25, 2004 | 1.194 | 1.234 | 1.144 | 1.167 | 183,068 | -0.02(-1.44%) |
Oct 22, 2004 | 1.222 | 1.248 | 1.184 | 1.184 | 103,136 | -0.04(-3.24%) |
Oct 21, 2004 | 1.247 | 1.253 | 1.209 | 1.224 | 244,950 | -0.04(-2.89%) |
Oct 20, 2004 | 1.267 | 1.288 | 1.246 | 1.260 | 142,672 | -0.01(-0.61%) |
Oct 19, 2004 | 1.285 | 1.319 | 1.268 | 1.268 | 349,806 | -0.06(-4.16%) |
Oct 18, 2004 | 1.319 | 1.329 | 1.311 | 1.323 | 41,254 | +0.00(+0.18%) |
Oct 15, 2004 | 1.290 | 1.328 | 1.290 | 1.321 | 120,326 | +0.02(+1.25%) |
Oct 14, 2004 | 1.323 | 1.333 | 1.304 | 1.305 | 50,708 | -0.04(-2.77%) |
Oct 13, 2004 | 1.354 | 1.389 | 1.329 | 1.342 | 55,006 | -0.01(-0.80%) |
Oct 12, 2004 | 1.353 | 1.366 | 1.326 | 1.353 | 107,434 | +0.01(+0.69%) |
Oct 11, 2004 | 1.330 | 1.374 | 1.323 | 1.343 | 100,558 | +0.01(+0.93%) |
Oct 08, 2004 | 1.380 | 1.385 | 1.326 | 1.331 | 86,806 | -0.06(-4.45%) |
Oct 07, 2004 | 1.412 | 1.416 | 1.369 | 1.393 | 146,110 | -0.02(-1.32%) |
Oct 06, 2004 | 1.365 | 1.412 | 1.365 | 1.412 | 54,146 | +0.03(+1.90%) |
Oct 05, 2004 | 1.399 | 1.399 | 1.375 | 1.385 | 72,195 | -0.00(-0.17%) |
Oct 04, 2004 | 1.357 | 1.406 | 1.357 | 1.388 | 140,094 | +0.03(+1.94%) |
Oct 01, 2004 | 1.344 | 1.403 | 1.344 | 1.361 | 129,780 | +0.01(+0.86%) |
Sep 30, 2004 | 1.331 | 1.381 | 1.331 | 1.350 | 81,650 | -0.01(-0.69%) |
Sep 29, 2004 | 1.352 | 1.385 | 1.326 | 1.359 | 110,012 | +0.02(+1.56%) |
Sep 28, 2004 | 1.358 | 1.383 | 1.334 | 1.338 | 191,662 | -0.02(-1.71%) |
Sep 27, 2004 | 1.391 | 1.412 | 1.361 | 1.361 | 47,271 | -0.05(-3.46%) |
Sep 24, 2004 | 1.416 | 1.416 | 1.408 | 1.410 | 17,189 | -0.01(-0.38%) |
Sep 23, 2004 | 1.410 | 1.423 | 1.409 | 1.416 | 62,741 | -0.00(-0.05%) |
Sep 22, 2004 | 1.442 | 1.444 | 1.409 | 1.416 | 67,898 | -0.04(-2.82%) |
Sep 21, 2004 | 1.439 | 1.457 | 1.396 | 1.457 | 181,349 | +0.02(+1.35%) |
Sep 20, 2004 | 1.438 | 1.443 | 1.438 | 1.438 | 64,460 | -0.01(-1.01%) |
Sep 17, 2004 | 1.474 | 1.474 | 1.429 | 1.453 | 360,119 | +0.02(+1.24%) |
Sep 16, 2004 | 1.388 | 1.435 | 1.388 | 1.435 | 95,401 | +0.00(+0.00%) |
Sep 15, 2004 | 1.400 | 1.435 | 1.371 | 1.435 | 151,267 | +0.03(+1.87%) |
Sep 14, 2004 | 1.366 | 1.429 | 1.347 | 1.409 | 72,195 | +0.00(+0.22%) |
Sep 13, 2004 | 1.381 | 1.413 | 1.381 | 1.406 | 61,882 | +0.01(+0.61%) |
Sep 10, 2004 | 1.359 | 1.397 | 1.357 | 1.397 | 62,818 | +0.02(+1.75%) |
Sep 09, 2004 | 1.336 | 1.392 | 1.319 | 1.373 | 135,796 | +0.05(+4.06%) |
Sep 08, 2004 | 1.280 | 1.357 | 1.280 | 1.319 | 204,056 | +0.01(+0.95%) |
Sep 07, 2004 | 1.356 | 1.356 | 1.298 | 1.307 | 144,391 | -0.01(-0.88%) |
Sep 03, 2004 | 1.392 | 1.395 | 1.319 | 1.319 | 55,865 | -0.03(-2.36%) |
Sep 02, 2004 | 1.312 | 1.355 | 1.284 | 1.350 | 61,882 | +0.04(+3.02%) |
Sep 01, 2004 | 1.350 | 1.432 | 1.304 | 1.311 | 214,868 | -0.01(-0.47%) |
Aug 31, 2004 | 1.352 | 1.352 | 1.305 | 1.317 | 35,238 | -0.04(-2.75%) |
Aug 30, 2004 | 1.327 | 1.376 | 1.327 | 1.354 | 89,385 | -0.00(-0.23%) |
Aug 27, 2004 | 1.336 | 1.357 | 1.320 | 1.357 | 36,097 | +0.01(+0.69%) |
Aug 26, 2004 | 1.371 | 1.388 | 1.343 | 1.348 | 115,169 | -0.02(-1.25%) |
Aug 25, 2004 | 1.246 | 1.377 | 1.246 | 1.365 | 180,489 | +0.08(+6.15%) |
Aug 24, 2004 | 1.302 | 1.302 | 1.240 | 1.286 | 262,999 | +0.02(+1.41%) |
Aug 23, 2004 | 1.305 | 1.323 | 1.266 | 1.268 | 155,633 | -0.07(-4.89%) |
Aug 20, 2004 | 1.361 | 1.365 | 1.333 | 1.333 | 100,377 | -0.03(-1.88%) |
Aug 19, 2004 | 1.305 | 1.387 | 1.305 | 1.359 | 133,218 | +0.00(+0.34%) |
Aug 18, 2004 | 1.309 | 1.354 | 1.304 | 1.354 | 259,922 | +0.04(+3.38%) |
Aug 17, 2004 | 1.303 | 1.332 | 1.290 | 1.310 | 60,163 | -0.01(-0.59%) |
Aug 16, 2004 | 1.311 | 1.343 | 1.285 | 1.318 | 240,652 | +0.00(+0.30%) |
Aug 13, 2004 | 1.337 | 1.338 | 1.297 | 1.314 | 112,591 | +0.00(+0.30%) |
Aug 12, 2004 | 1.315 | 1.342 | 1.270 | 1.310 | 132,359 | -0.01(-0.54%) |
Aug 11, 2004 | 1.320 | 1.334 | 1.287 | 1.317 | 199,398 | -0.00(-0.24%) |
Aug 10, 2004 | 1.260 | 1.332 | 1.260 | 1.320 | 198,538 | +0.12(+9.66%) |
Aug 09, 2004 | 1.242 | 1.256 | 1.199 | 1.204 | 226,041 | -0.05(-3.72%) |
Aug 06, 2004 | 1.261 | 1.296 | 1.233 | 1.250 | 211,430 | -0.05(-3.76%) |
Aug 05, 2004 | 1.280 | 1.312 | 1.262 | 1.299 | 165,878 | +0.02(+1.27%) |
Aug 04, 2004 | 1.323 | 1.381 | 1.282 | 1.283 | 262,139 | -0.05(-4.06%) |
Aug 03, 2004 | 1.374 | 1.418 | 1.333 | 1.337 | 169,496 | -0.05(-3.31%) |
Aug 02, 2004 | 1.389 | 1.429 | 1.365 | 1.383 | 103,996 | -0.01(-0.45%) |
Jul 30, 2004 | 1.376 | 1.417 | 1.374 | 1.389 | 110,012 | +0.00(+0.00%) |
Jul 29, 2004 | 1.361 | 1.402 | 1.356 | 1.389 | 257,842 | +0.02(+1.47%) |
Jul 28, 2004 | 1.381 | 1.398 | 1.350 | 1.369 | 379,887 | -0.05(-3.23%) |
Jul 27, 2004 | 1.365 | 1.415 | 1.365 | 1.415 | 91,104 | +0.04(+2.99%) |
Jul 26, 2004 | 1.399 | 1.420 | 1.367 | 1.374 | 203,695 | -0.02(-1.61%) |
Jul 23, 2004 | 1.396 | 1.422 | 1.395 | 1.396 | 123,764 | -0.00(-0.06%) |
Jul 22, 2004 | 1.395 | 1.428 | 1.395 | 1.397 | 119,466 | -0.01(-0.39%) |
Jul 21, 2004 | 1.406 | 1.470 | 1.400 | 1.402 | 267,296 | -0.03(-2.27%) |
Jul 20, 2004 | 1.397 | 1.435 | 1.381 | 1.435 | 203,695 | +0.02(+1.65%) |
Jul 19, 2004 | 1.410 | 1.443 | 1.375 | 1.412 | 328,319 | -0.04(-2.93%) |
Jul 16, 2004 | 1.495 | 1.499 | 1.454 | 1.454 | 269,874 | -0.03(-2.34%) |
Jul 15, 2004 | 1.487 | 1.503 | 1.483 | 1.489 | 168,456 | +0.01(+0.58%) |
Jul 14, 2004 | 1.472 | 1.517 | 1.472 | 1.481 | 149,548 | -0.01(-0.47%) |
Jul 13, 2004 | 1.501 | 1.516 | 1.479 | 1.488 | 197,679 | -0.02(-1.13%) |
Jul 12, 2004 | 1.478 | 1.523 | 1.464 | 1.505 | 161,581 | +0.02(+1.36%) |
Jul 09, 2004 | 1.490 | 1.490 | 1.470 | 1.485 | 59,303 | +0.01(+0.37%) |
Jul 08, 2004 | 1.478 | 1.501 | 1.462 | 1.479 | 191,662 | -0.04(-2.41%) |
Jul 07, 2004 | 1.499 | 1.541 | 1.499 | 1.516 | 55,006 | +0.02(+1.09%) |
Jul 06, 2004 | 1.461 | 1.523 | 1.461 | 1.499 | 130,640 | +0.01(+0.68%) |
Jul 02, 2004 | 1.501 | 1.512 | 1.475 | 1.489 | 123,764 | -0.01(-0.78%) |
Jul 01, 2004 | 1.540 | 1.540 | 1.501 | 1.501 | 102,277 | -0.07(-4.16%) |
Jun 30, 2004 | 1.589 | 1.590 | 1.530 | 1.566 | 85,947 | -0.02(-1.46%) |
Jun 29, 2004 | 1.527 | 1.589 | 1.480 | 1.589 | 151,267 | +0.05(+3.38%) |
Jun 28, 2004 | 1.527 | 1.539 | 1.499 | 1.537 | 159,002 | -0.00(-0.25%) |
Jun 25, 2004 | 1.507 | 1.777 | 1.462 | 1.541 | 537,171 | +0.07(+4.88%) |
Jun 24, 2004 | 1.469 | 1.550 | 1.469 | 1.470 | 211,430 | -0.05(-3.05%) |
Jun 23, 2004 | 1.504 | 1.544 | 1.467 | 1.516 | 97,120 | +0.01(+0.67%) |
Jun 22, 2004 | 1.463 | 1.506 | 1.462 | 1.506 | 158,143 | +0.04(+2.70%) |
Jun 21, 2004 | 1.464 | 1.470 | 1.463 | 1.466 | 97,120 | -0.01(-0.58%) |
Jun 18, 2004 | 1.472 | 1.499 | 1.459 | 1.475 | 381,606 | -0.02(-1.25%) |
Jun 17, 2004 | 1.516 | 1.544 | 1.482 | 1.493 | 98,839 | -0.02(-1.38%) |
Jun 16, 2004 | 1.537 | 1.540 | 1.493 | 1.514 | 164,159 | -0.00(-0.31%) |
Jun 15, 2004 | 1.513 | 1.549 | 1.499 | 1.519 | 88,525 | +0.02(+1.35%) |
Jun 14, 2004 | 1.550 | 1.550 | 1.499 | 1.499 | 258,701 | -0.07(-4.21%) |
Jun 10, 2004 | 1.567 | 1.606 | 1.551 | 1.565 | 200,257 | +0.01(+0.95%) |
Jun 09, 2004 | 1.590 | 1.591 | 1.540 | 1.550 | 66,179 | -0.02(-1.28%) |
Jun 08, 2004 | 1.573 | 1.590 | 1.563 | 1.570 | 44,692 | -0.02(-1.27%) |
Jun 07, 2004 | 1.520 | 1.590 | 1.520 | 1.590 | 82,509 | +0.04(+2.50%) |
Jun 04, 2004 | 1.551 | 1.586 | 1.551 | 1.551 | 27,503 | +0.00(+0.00%) |
Jun 03, 2004 | 1.562 | 1.575 | 1.548 | 1.551 | 305,113 | -0.05(-3.38%) |
Jun 02, 2004 | 1.530 | 1.625 | 1.530 | 1.606 | 270,734 | +0.07(+4.55%) |
Jun 01, 2004 | 1.477 | 1.536 | 1.474 | 1.536 | 290,502 | +0.05(+3.34%) |
May 28, 2004 | 1.497 | 1.544 | 1.485 | 1.486 | 136,656 | -0.06(-3.57%) |
May 27, 2004 | 1.549 | 1.549 | 1.504 | 1.541 | 91,104 | -0.01(-0.65%) |
May 26, 2004 | 1.491 | 1.585 | 1.491 | 1.551 | 136,656 | -0.03(-1.96%) |
May 25, 2004 | 1.513 | 1.582 | 1.513 | 1.582 | 133,218 | +0.01(+0.79%) |
May 24, 2004 | 1.532 | 1.576 | 1.530 | 1.570 | 54,146 | -0.00(-0.10%) |
May 21, 2004 | 1.521 | 1.572 | 1.521 | 1.572 | 377,309 | +0.06(+3.90%) |
May 20, 2004 | 1.528 | 1.528 | 1.499 | 1.513 | 288,783 | -0.01(-0.91%) |
May 19, 2004 | 1.527 | 1.540 | 1.520 | 1.527 | 162,440 | -0.02(-1.45%) |
May 18, 2004 | 1.520 | 1.549 | 1.520 | 1.549 | 105,715 | +0.02(+1.17%) |
May 17, 2004 | 1.533 | 1.534 | 1.486 | 1.531 | 152,986 | -0.00(-0.30%) |
May 14, 2004 | 1.521 | 1.551 | 1.517 | 1.536 | 74,774 | -0.00(-0.05%) |
May 13, 2004 | 1.529 | 1.574 | 1.529 | 1.537 | 200,257 | -0.03(-2.22%) |
May 12, 2004 | 1.492 | 1.575 | 1.490 | 1.572 | 144,391 | +0.02(+1.61%) |
May 11, 2004 | 1.493 | 1.547 | 1.484 | 1.547 | 156,424 | +0.05(+3.05%) |
May 10, 2004 | 1.508 | 1.515 | 1.474 | 1.501 | 87,666 | +0.02(+1.26%) |
May 07, 2004 | 1.532 | 1.532 | 1.475 | 1.482 | 96,261 | -0.02(-1.34%) |
May 06, 2004 | 1.524 | 1.548 | 1.497 | 1.502 | 171,894 | -0.05(-3.15%) |
May 05, 2004 | 1.547 | 1.570 | 1.532 | 1.551 | 41,254 | +0.02(+1.02%) |
May 04, 2004 | 1.518 | 1.580 | 1.518 | 1.536 | 69,617 | +0.01(+0.40%) |
May 03, 2004 | 1.537 | 1.582 | 1.492 | 1.530 | 151,267 | -0.02(-1.10%) |
Apr 30, 2004 | 1.552 | 1.590 | 1.513 | 1.547 | 201,116 | -0.00(-0.30%) |
Apr 29, 2004 | 1.582 | 1.582 | 1.551 | 1.551 | 149,548 | -0.02(-1.04%) |
Apr 28, 2004 | 1.560 | 1.581 | 1.560 | 1.568 | 92,823 | -0.00(-0.10%) |
Apr 27, 2004 | 1.563 | 1.582 | 1.563 | 1.569 | 128,921 | +0.01(+0.40%) |
Apr 26, 2004 | 1.571 | 1.590 | 1.558 | 1.563 | 164,159 | +0.01(+0.65%) |
Apr 23, 2004 | 1.524 | 1.576 | 1.524 | 1.553 | 437,472 | -0.03(-1.77%) |
Apr 22, 2004 | 1.472 | 1.581 | 1.461 | 1.581 | 403,952 | +0.12(+8.52%) |
Apr 21, 2004 | 1.464 | 1.477 | 1.456 | 1.457 | 90,244 | -0.02(-1.47%) |
Apr 20, 2004 | 1.490 | 1.504 | 1.474 | 1.478 | 209,711 | -0.04(-2.95%) |
Apr 19, 2004 | 1.478 | 1.524 | 1.436 | 1.523 | 299,956 | +0.03(+1.71%) |
Apr 16, 2004 | 1.515 | 1.551 | 1.466 | 1.498 | 180,489 | -0.02(-1.53%) |
Apr 15, 2004 | 1.588 | 1.589 | 1.521 | 1.521 | 128,061 | -0.06(-3.64%) |
Apr 14, 2004 | 1.590 | 1.648 | 1.568 | 1.578 | 119,466 | +0.03(+1.70%) |
Apr 13, 2004 | 1.629 | 1.629 | 1.527 | 1.552 | 75,633 | -0.04(-2.39%) |
Apr 12, 2004 | 1.575 | 1.628 | 1.551 | 1.590 | 81,650 | +0.01(+0.54%) |
Apr 08, 2004 | 1.616 | 1.616 | 1.572 | 1.582 | 62,741 | -0.02(-1.02%) |
Apr 07, 2004 | 1.613 | 1.629 | 1.591 | 1.598 | 110,012 | -0.03(-1.77%) |
Apr 06, 2004 | 1.599 | 1.638 | 1.599 | 1.627 | 338,632 | -0.02(-1.27%) |
Apr 05, 2004 | 1.569 | 1.648 | 1.569 | 1.648 | 501,932 | +0.06(+3.66%) |
Apr 02, 2004 | 1.589 | 1.596 | 1.567 | 1.589 | 58,444 | +0.02(+1.18%) |
Apr 01, 2004 | 1.572 | 1.582 | 1.567 | 1.571 | 391,920 | -0.00(-0.15%) |
Mar 31, 2004 | 1.554 | 1.584 | 1.535 | 1.573 | 66,179 | -0.01(-0.83%) |
Mar 30, 2004 | 1.590 | 1.590 | 1.562 | 1.586 | 42,973 | -0.00(-0.24%) |
Mar 29, 2004 | 1.585 | 1.590 | 1.513 | 1.590 | 154,705 | +0.04(+2.35%) |
Mar 26, 2004 | 1.540 | 1.584 | 1.540 | 1.554 | 62,741 | -0.00(-0.30%) |
Mar 25, 2004 | 1.545 | 1.558 | 1.523 | 1.558 | 262,139 | +0.03(+2.29%) |
Mar 24, 2004 | 1.555 | 1.555 | 1.500 | 1.523 | 36,957 | -0.01(-0.86%) |
Mar 23, 2004 | 1.537 | 1.537 | 1.443 | 1.537 | 112,591 | -0.00(-0.05%) |
Mar 22, 2004 | 1.523 | 1.543 | 1.513 | 1.537 | 213,149 | -0.01(-0.75%) |
Mar 19, 2004 | 1.557 | 1.584 | 1.542 | 1.549 | 292,221 | -0.01(-0.50%) |
Mar 18, 2004 | 1.566 | 1.582 | 1.555 | 1.557 | 33,519 | -0.00(-0.20%) |
Mar 17, 2004 | 1.558 | 1.591 | 1.526 | 1.560 | 308,551 | +0.00(+0.10%) |
Mar 16, 2004 | 1.569 | 1.585 | 1.558 | 1.558 | 151,267 | -0.00(-0.25%) |
Mar 15, 2004 | 1.573 | 1.575 | 1.559 | 1.562 | 128,921 | -0.02(-1.42%) |
Mar 12, 2004 | 1.563 | 1.590 | 1.560 | 1.585 | 99,699 | +0.02(+1.34%) |
Mar 11, 2004 | 1.565 | 1.585 | 1.557 | 1.564 | 119,466 | +0.00(+0.10%) |
Mar 10, 2004 | 1.575 | 1.575 | 1.557 | 1.562 | 149,548 | -0.01(-0.59%) |
Mar 09, 2004 | 1.575 | 1.586 | 1.558 | 1.572 | 129,780 | +0.01(+0.95%) |
Mar 08, 2004 | 1.568 | 1.572 | 1.557 | 1.557 | 87,666 | -0.00(-0.25%) |
Mar 05, 2004 | 1.573 | 1.581 | 1.557 | 1.561 | 120,326 | -0.00(-0.30%) |
Mar 04, 2004 | 1.564 | 1.571 | 1.558 | 1.565 | 17,189 | +0.01(+0.59%) |
Mar 03, 2004 | 1.559 | 1.568 | 1.554 | 1.556 | 90,244 | -0.03(-1.76%) |
Mar 02, 2004 | 1.565 | 1.585 | 1.562 | 1.584 | 71,336 | +0.02(+1.49%) |
Mar 01, 2004 | 1.569 | 1.594 | 1.560 | 1.561 | 55,006 | +0.01(+0.50%) |
Feb 27, 2004 | 1.540 | 1.557 | 1.537 | 1.553 | 553,501 | +0.00(+0.10%) |
Feb 26, 2004 | 1.534 | 1.551 | 1.532 | 1.551 | 156,424 | +0.02(+1.11%) |
Feb 25, 2004 | 1.533 | 1.538 | 1.531 | 1.534 | 118,607 | -0.00(-0.25%) |
Feb 24, 2004 | 1.551 | 1.551 | 1.533 | 1.538 | 89,385 | +0.00(+0.00%) |
Feb 23, 2004 | 1.513 | 1.546 | 1.513 | 1.538 | 138,375 | +0.00(+0.30%) |
Feb 20, 2004 | 1.530 | 1.557 | 1.487 | 1.534 | 121,185 | -0.00(-0.16%) |
Feb 19, 2004 | 1.497 | 1.567 | 1.497 | 1.536 | 198,538 | +0.04(+2.70%) |
Feb 18, 2004 | 1.487 | 1.502 | 1.476 | 1.495 | 33,519 | +0.03(+1.90%) |
Feb 17, 2004 | 1.493 | 1.514 | 1.454 | 1.468 | 102,277 | -0.04(-2.88%) |
Feb 13, 2004 | 1.524 | 1.524 | 1.500 | 1.511 | 149,548 | -0.01(-0.71%) |
Feb 12, 2004 | 1.381 | 1.531 | 1.381 | 1.522 | 252,685 | +0.13(+9.00%) |
Feb 11, 2004 | 1.460 | 1.460 | 1.340 | 1.396 | 1,640,736 | -0.11(-7.46%) |
Feb 10, 2004 | 1.520 | 1.520 | 1.470 | 1.509 | 195,960 | +0.00(+0.05%) |
Feb 09, 2004 | 1.544 | 1.544 | 1.467 | 1.508 | 96,261 | +0.02(+1.67%) |
Feb 06, 2004 | 1.467 | 1.489 | 1.458 | 1.483 | 35,238 | +0.03(+2.25%) |
Feb 05, 2004 | 1.474 | 1.478 | 1.450 | 1.450 | 88,525 | +0.00(+0.00%) |
Feb 04, 2004 | 1.468 | 1.479 | 1.439 | 1.450 | 244,950 | -0.02(-1.16%) |
Feb 03, 2004 | 1.419 | 1.496 | 1.419 | 1.468 | 333,476 | -0.03(-1.97%) |
Feb 02, 2004 | 1.456 | 1.510 | 1.450 | 1.497 | 330,038 | +0.02(+1.37%) |
Jan 30, 2004 | 1.483 | 1.527 | 1.474 | 1.477 | 75,633 | +0.00(+0.00%) |
Jan 29, 2004 | 1.649 | 1.649 | 1.475 | 1.477 | 298,237 | -0.15(-8.99%) |
Jan 28, 2004 | 1.570 | 1.659 | 1.570 | 1.623 | 121,185 | -0.03(-1.69%) |
Jan 27, 2004 | 1.613 | 1.686 | 1.613 | 1.651 | 60,163 | +0.01(+0.66%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.627 | 1.640 | 162,440 | -0.02(-1.08%) |
Jan 23, 2004 | 1.611 | 1.672 | 1.611 | 1.658 | 119,466 | +0.03(+2.15%) |
Jan 22, 2004 | 1.709 | 1.733 | 1.614 | 1.623 | 258,701 | -0.08(-4.91%) |
Jan 21, 2004 | 1.688 | 1.740 | 1.688 | 1.706 | 1,041,682 | -0.03(-1.79%) |
Jan 20, 2004 | 1.642 | 1.737 | 1.642 | 1.737 | 210,571 | +0.03(+1.68%) |
Jan 16, 2004 | 1.617 | 1.710 | 1.617 | 1.709 | 550,063 | +0.04(+2.23%) |
Jan 15, 2004 | 1.582 | 1.672 | 1.554 | 1.672 | 346,436 | +0.09(+5.59%) |
Jan 14, 2004 | 1.516 | 1.604 | 1.508 | 1.583 | 463,239 | +0.07(+4.67%) |
Jan 13, 2004 | 1.493 | 1.513 | 1.493 | 1.513 | 694,059 | +0.00(+0.00%) |
Jan 12, 2004 | 1.532 | 1.532 | 1.504 | 1.513 | 135,642 | -0.01(-0.66%) |
Jan 09, 2004 | 1.468 | 1.551 | 1.468 | 1.523 | 387,236 | +0.03(+2.19%) |
Jan 08, 2004 | 1.461 | 1.512 | 1.461 | 1.490 | 227,571 | +0.00(+0.10%) |
Jan 07, 2004 | 1.467 | 1.497 | 1.467 | 1.488 | 41,469 | -0.01(-0.52%) |
Jan 06, 2004 | 1.444 | 1.496 | 1.444 | 1.496 | 195,960 | +0.02(+1.42%) |
Jan 05, 2004 | 1.450 | 1.490 | 1.450 | 1.475 | 93,682 | +0.01(+0.48%) |
Jan 02, 2004 | 1.510 | 1.511 | 1.460 | 1.468 | 18,908 | -0.04(-2.47%) |
Dec 31, 2003 | 1.474 | 1.506 | 1.457 | 1.506 | 183,927 | +0.01(+0.52%) |
Dec 30, 2003 | 1.430 | 1.498 | 1.430 | 1.498 | 119,819 | +0.03(+2.01%) |
Dec 29, 2003 | 1.496 | 1.512 | 1.421 | 1.468 | 232,960 | +0.01(+0.69%) |
Dec 26, 2003 | 1.442 | 1.461 | 1.442 | 1.458 | 24,924 | +0.01(+0.70%) |
Dec 24, 2003 | 1.444 | 1.463 | 1.424 | 1.448 | 44,142 | -0.00(-0.32%) |
Dec 23, 2003 | 1.441 | 1.472 | 1.421 | 1.453 | 72,685 | +0.02(+1.57%) |
Dec 22, 2003 | 1.425 | 1.430 | 1.404 | 1.430 | 16,054 | -0.00(-0.32%) |
Dec 19, 2003 | 1.496 | 1.506 | 1.394 | 1.435 | 137,928 | -0.04(-2.63%) |
Dec 18, 2003 | 1.417 | 1.493 | 1.417 | 1.474 | 155,109 | +0.06(+4.05%) |
Dec 17, 2003 | 1.431 | 1.440 | 1.396 | 1.416 | 43,833 | -0.02(-1.19%) |
Dec 16, 2003 | 1.442 | 1.442 | 1.402 | 1.433 | 47,829 | -0.02(-1.18%) |
Dec 15, 2003 | 1.392 | 1.493 | 1.392 | 1.450 | 146,187 | -0.05(-3.16%) |
Dec 12, 2003 | 1.474 | 1.498 | 1.450 | 1.498 | 48,190 | +0.04(+2.71%) |
Dec 11, 2003 | 1.416 | 1.458 | 1.381 | 1.458 | 132,530 | +0.04(+3.01%) |
Dec 10, 2003 | 1.386 | 1.429 | 1.378 | 1.416 | 100,438 | +0.02(+1.39%) |
Dec 09, 2003 | 1.456 | 1.460 | 1.375 | 1.396 | 79,776 | -0.04(-2.97%) |
Dec 08, 2003 | 1.358 | 1.439 | 1.358 | 1.439 | 78,745 | +0.02(+1.70%) |
Dec 05, 2003 | 1.413 | 1.454 | 1.413 | 1.415 | 41,504 | +0.00(+0.11%) |
Dec 04, 2003 | 1.410 | 1.420 | 1.386 | 1.413 | 132,487 | +0.00(+0.06%) |
Dec 03, 2003 | 1.458 | 1.482 | 1.412 | 1.412 | 84,778 | -0.05(-3.55%) |
Dec 02, 2003 | 1.474 | 1.493 | 1.464 | 1.464 | 69,342 | -0.00(-0.11%) |